Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 6000.40000000 6004.20000000 0.10000000 1.00000000 38.00000000 0.10000000 0.07463100 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 844102800 1996.09.30 17:00 2219.00000000 2286.00000000 2215.00000000 2313.00000000 2286.00000000 0.00000000 130 846781200 1996.10.31 17:00 2286.00000000 2326.00000000 2274.00000000 2328.00000000 2289.80952381 0.00000000 69 849373200 1996.11.30 17:00 2326.00000000 2368.00000000 2255.00000000 2368.00000000 2297.25623583 0.00000000 185 852051600 1996.12.31 17:00 2368.00000000 2371.00000000 2345.00000000 2389.00000000 2304.27945146 0.00000000 86 854730000 1997.01.31 17:00 2371.00000000 2386.00000000 2356.00000000 2444.00000000 2312.06236085 0.00000000 162 857149200 1997.02.28 17:00 2386.00000000 2361.00000000 2321.00000000 2405.00000000 2316.72308839 0.00000000 144 859827600 1997.03.31 17:00 2361.00000000 2424.00000000 2294.00000000 2424.00000000 2326.93993711 0.00000000 198 862419600 1997.04.30 17:00 2424.00000000 2545.00000000 2421.00000000 2545.00000000 2347.70756215 0.00000000 128 865098000 1997.05.31 17:00 2545.00000000 2665.00000000 2532.00000000 2665.00000000 2377.92588956 0.00000000 147 867690000 1997.06.30 17:00 2665.00000000 2674.00000000 2578.00000000 2686.00000000 2406.12342389 0.00000000 208 870368400 1997.07.31 17:00 2674.00000000 2527.00000000 2527.00000000 2674.00000000 2417.63547876 0.00000000 148 873046800 1997.08.31 17:00 2527.00000000 2703.00000000 2516.00000000 2718.00000000 2444.81305221 0.00000000 229 875638800 1997.09.30 17:00 2703.00000000 2415.00000000 2261.00000000 2718.00000000 2441.97371390 0.00000000 627 878317200 1997.10.31 17:00 2415.00000000 2424.00000000 2389.00000000 2526.00000000 2440.26193163 0.00000000 266 880909200 1997.11.30 17:00 2424.00000000 2567.00000000 2424.00000000 2567.00000000 2452.33222385 0.00000000 144 883587600 1997.12.31 17:00 2567.00000000 2601.00000000 2492.00000000 2637.00000000 2466.49105968 0.00000000 257 886266000 1998.01.31 17:00 2601.00000000 2627.00000000 2559.00000000 2631.00000000 2481.77762542 0.00000000 119 888685200 1998.02.28 17:00 2627.00000000 2686.00000000 2592.00000000 2733.00000000 2501.22737538 0.00000000 224 891363600 1998.03.31 17:00 2686.00000000 2709.00000000 2686.00000000 2828.00000000 2521.01524439 0.00000000 262 893955600 1998.04.30 17:00 2709.00000000 2655.00000000 2626.00000000 2755.00000000 2533.77569731 140.89277985 205 896634000 1998.05.31 17:00 2655.00000000 2620.00000000 2488.00000000 2655.00000000 2541.98753566 131.29344355 300 899226000 1998.06.30 17:00 2620.00000000 2661.00000000 2620.00000000 2759.00000000 2553.32205607 124.79158753 238 901904400 1998.07.31 17:00 2661.00000000 2430.00000000 2430.00000000 2661.00000000 2541.57709835 121.39172983 232 904582800 1998.08.31 17:00 2430.00000000 2511.00000000 2403.00000000 2560.00000000 2538.66499375 115.93546043 234 907174800 1998.09.30 17:00 2511.00000000 2563.00000000 2378.00000000 2563.00000000 2540.98261339 110.33065344 319 909853200 1998.10.31 17:00 2563.00000000 2686.00000000 2563.00000000 2691.00000000 2554.79379307 102.90393866 134 912445200 1998.11.30 17:00 2686.00000000 2718.00000000 2587.00000000 2718.00000000 2570.33724135 99.61007813 231 915123600 1998.12.31 17:00 2718.00000000 2782.00000000 2704.00000000 2800.00000000 2590.49559931 104.35052567 129 917802000 1999.01.31 17:00 2782.00000000 2768.00000000 2747.00000000 2824.00000000 2607.40078033 107.69640678 141 920221200 1999.02.28 17:00 2768.00000000 2867.00000000 2768.00000000 2896.00000000 2632.12451554 120.15785322 158 922899600 1999.03.31 17:00 2867.00000000 3028.00000000 2867.00000000 3068.00000000 2669.82694263 147.36221047 242 925491600 1999.04.30 17:00 3028.00000000 2832.00000000 2821.00000000 3028.00000000 2685.27199571 153.60642482 219 928170000 1999.05.31 17:00 2832.00000000 2904.00000000 2832.00000000 2955.00000000 2706.10323422 151.35067302 175 930762000 1999.06.30 17:00 2904.00000000 2951.00000000 2904.00000000 3054.00000000 2729.42673572 149.55985077 254 933440400 1999.07.31 17:00 2951.00000000 2876.00000000 2874.00000000 2993.00000000 2743.38609422 149.92185863 164 936118800 1999.08.31 17:00 2876.00000000 2817.00000000 2817.00000000 2940.00000000 2750.39694239 148.00970604 188 938710800 1999.09.30 17:00 2817.00000000 2821.00000000 2722.00000000 2871.00000000 2757.12104312 146.70600278 295 941389200 1999.10.31 17:00 2821.00000000 2970.00000000 2821.00000000 3021.00000000 2777.39522949 154.57286056 252 943981200 1999.11.30 17:00 2970.00000000 3118.00000000 2970.00000000 3118.00000000 2809.83377906 174.39635514 149 946659600 1999.12.31 17:00 3118.00000000 3080.00000000 2999.00000000 3161.00000000 2835.56389534 184.45940335 287 949338000 2000.01.31 17:00 3080.00000000 3125.00000000 3072.00000000 3192.00000000 2863.12923864 192.90084357 196 951843600 2000.02.29 17:00 3125.00000000 3133.00000000 3125.00000000 3276.00000000 2888.83121591 200.49021363 295 954522000 2000.03.31 17:00 3133.00000000 3116.00000000 2902.00000000 3201.00000000 2910.46633821 181.54261189 582 957114000 2000.04.30 17:00 3116.00000000 3081.00000000 2986.00000000 3132.00000000 2926.70763933 163.25929594 258 959792400 2000.05.31 17:00 3081.00000000 3311.00000000 3067.00000000 3314.00000000 2963.30691177 164.67108113 265 962384400 2000.06.30 17:00 3311.00000000 3251.00000000 3227.00000000 3337.00000000 2990.70625351 165.48617996 161 965062800 2000.07.31 17:00 3251.00000000 3298.00000000 3241.00000000 3387.00000000 3019.97232460 168.29646688 246 967741200 2000.08.31 17:00 3298.00000000 3299.00000000 3176.00000000 3357.00000000 3046.54638893 171.56913941 362 970333200 2000.09.30 17:00 3299.00000000 3255.00000000 3181.00000000 3331.00000000 3066.39911379 166.49976793 257 973011600 2000.10.31 17:00 3255.00000000 3275.00000000 3255.00000000 3381.00000000 3086.26586486 166.97718307 233 975603600 2000.11.30 17:00 3275.00000000 3206.00000000 3172.00000000 3349.00000000 3097.66911583 169.01386090 286 978282000 2000.12.31 17:00 3206.00000000 3342.00000000 3206.00000000 3348.00000000 3120.93872384 167.09782578 149 980960400 2001.01.31 17:00 3342.00000000 3327.00000000 3279.00000000 3364.00000000 3140.56360729 166.18982833 156 983379600 2001.02.28 17:00 3327.00000000 3147.00000000 3138.00000000 3370.00000000 3141.17659707 160.69392246 285 986058000 2001.03.31 17:00 3147.00000000 3329.00000000 3147.00000000 3334.00000000 3159.06454020 153.41568769 193 988650000 2001.04.30 17:00 3329.00000000 3379.00000000 3322.00000000 3444.00000000 3180.01077447 138.25833337 195 991328400 2001.05.31 17:00 3379.00000000 3490.00000000 3378.00000000 3490.00000000 3209.53355785 124.88516104 114 993920400 2001.06.30 17:00 3490.00000000 3325.00000000 3283.00000000 3490.00000000 3220.53036187 112.91280999 250 996598800 2001.07.31 17:00 3325.00000000 3276.00000000 3276.00000000 3425.00000000 3225.81318455 109.86488389 250 999277200 2001.08.31 17:00 3276.00000000 3050.00000000 2883.00000000 3295.00000000 3209.06907173 116.91102292 599 1001869200 2001.09.30 17:00 3050.00000000 3250.00000000 3050.00000000 3286.00000000 3212.96725538 114.19318105 273 1004547600 2001.10.31 17:00 3250.00000000 3338.00000000 3222.00000000 3371.00000000 3224.87513582 111.13512772 211 1007139600 2001.11.30 17:00 3338.00000000 3422.00000000 3288.00000000 3441.00000000 3243.64893241 109.03274994 223 1009818000 2001.12.31 17:00 3422.00000000 3464.00000000 3377.00000000 3469.00000000 3264.63474837 104.86678635 143 1012496400 2002.01.31 17:00 3464.00000000 3414.00000000 3403.00000000 3506.00000000 3278.86001043 104.91123398 157 1014915600 2002.02.28 17:00 3414.00000000 3415.00000000 3382.00000000 3500.00000000 3291.82572372 105.46996970 236 1017594000 2002.03.31 17:00 3415.00000000 3350.00000000 3338.00000000 3425.00000000 3297.36613099 105.05123913 110 1020186000 2002.04.30 17:00 3350.00000000 3374.00000000 3296.00000000 3420.00000000 3304.66459470 105.03196557 225 1022864400 2002.05.31 17:00 3374.00000000 3216.00000000 3174.00000000 3388.00000000 3296.22034759 107.80753337 271 1025456400 2002.06.30 17:00 3216.00000000 3086.00000000 2982.00000000 3259.00000000 3276.19936210 121.49972478 425 1028134800 2002.07.31 17:00 3086.00000000 3120.00000000 2956.00000000 3203.00000000 3261.32323238 129.74863199 461 1030813200 2002.08.31 17:00 3120.00000000 2971.00000000 2953.00000000 3157.00000000 3233.67340072 151.38155162 260 1033405200 2002.09.30 17:00 2971.00000000 3043.00000000 2884.00000000 3043.00000000 3215.51402923 161.41542132 247 1036083600 2002.10.31 17:00 3043.00000000 3061.00000000 2951.00000000 3080.00000000 3200.79840739 169.68902769 241 1038675600 2002.11.30 17:00 3061.00000000 3007.00000000 2946.00000000 3084.00000000 3182.34141621 179.16889445 223 1041354000 2002.12.31 17:00 3007.00000000 2957.00000000 2929.00000000 3094.00000000 3160.88032896 187.81673507 281 1044032400 2003.01.31 17:00 2957.00000000 2801.00000000 2794.00000000 2969.00000000 3126.60601191 199.96378062 195 1046451600 2003.02.28 17:00 2801.00000000 2885.00000000 2693.00000000 2912.00000000 3103.59591554 209.02809208 355 1049130000 2003.03.31 17:00 2885.00000000 3008.00000000 2866.00000000 3024.00000000 3094.49154263 209.29067120 194 1051722000 2003.04.30 17:00 3008.00000000 3011.00000000 2918.00000000 3026.00000000 3086.53996714 212.48906891 214 1054400400 2003.05.31 17:00 3011.00000000 3026.00000000 3011.00000000 3125.00000000 3080.77425599 211.53263065 214 1056992400 2003.06.30 17:00 3026.00000000 3122.00000000 3004.00000000 3132.00000000 3084.70051732 202.71057006 161 1059670800 2003.07.31 17:00 3122.00000000 3200.00000000 3120.00000000 3211.00000000 3095.68142043 187.80100294 105 1062349200 2003.08.31 17:00 3200.00000000 3170.00000000 3158.00000000 3247.00000000 3102.75938039 169.06704843 149 1064941200 2003.09.30 17:00 3170.00000000 3272.00000000 3153.00000000 3312.00000000 3118.87753464 159.27295670 217 1067619600 2003.10.31 17:00 3272.00000000 3186.00000000 3159.00000000 3276.00000000 3125.27015039 146.88975633 149 1070211600 2003.11.30 17:00 3186.00000000 3300.00000000 3163.00000000 3302.00000000 3141.91108845 148.33106001 165 1072890000 2003.12.31 17:00 3300.00000000 3272.00000000 3258.00000000 3346.00000000 3154.30050859 147.31374606 149 1075568400 2004.01.31 17:00 3272.00000000 3361.00000000 3253.00000000 3361.00000000 3173.98617444 162.63520243 128 1078074000 2004.02.29 17:00 3361.00000000 3415.00000000 3361.00000000 3456.00000000 3196.93987212 180.16483899 137 1080752400 2004.03.31 17:00 3415.00000000 3401.00000000 3379.00000000 3469.00000000 3216.37417001 193.59635552 167 1083344400 2004.04.30 17:00 3401.00000000 3460.00000000 3341.00000000 3468.00000000 3239.57663001 202.86126907 196 1086022800 2004.05.31 17:00 3460.00000000 3533.00000000 3454.00000000 3556.00000000 3267.52171286 219.22791852 132 1088614800 2004.06.30 17:00 3533.00000000 3536.00000000 3478.00000000 3569.00000000 3293.09107354 232.02585899 180 1091293200 2004.07.31 17:00 3536.00000000 3554.00000000 3467.00000000 3569.00000000 3317.93954273 239.21366439 187 1093971600 2004.08.31 17:00 3554.00000000 3665.00000000 3554.00000000 3673.00000000 3350.99291961 248.44978535 128 1096563600 2004.09.30 17:00 3665.00000000 3779.00000000 3655.00000000 3780.00000000 3391.75549870 246.87058505 137 1099242000 2004.10.31 17:00 3779.00000000 3931.00000000 3778.00000000 3944.00000000 3443.11211787 261.78846749 181 1101834000 2004.11.30 17:00 3931.00000000 4051.00000000 3877.00000000 4055.00000000 3501.00620188 290.63490993 237 1104512400 2004.12.31 17:00 4051.00000000 4107.00000000 4026.00000000 4121.00000000 3558.71989694 313.16947090 135 1107190800 2005.01.31 17:00 4107.00000000 4173.00000000 4097.00000000 4196.00000000 3617.22276390 331.95000452 133 1109610000 2005.02.28 17:00 4173.00000000 4110.00000000 4060.00000000 4267.00000000 3664.15392924 341.09865513 352 1112288400 2005.03.31 17:00 4110.00000000 3983.00000000 3958.00000000 4166.00000000 3694.52022169 338.66111168 290 1114880400 2005.04.30 17:00 3983.00000000 4106.00000000 3927.00000000 4143.00000000 3733.70877201 337.13793536 310 1117558800 2005.05.31 17:00 4106.00000000 4278.00000000 4099.00000000 4322.00000000 3785.54603182 350.65053589 275 1120150800 2005.06.30 17:00 4278.00000000 4389.00000000 4214.00000000 4399.00000000 3843.01783831 358.13097824 260 1122829200 2005.07.31 17:00 4389.00000000 4447.00000000 4361.00000000 4502.00000000 3900.53994895 369.92212714 225 1125507600 2005.08.31 17:00 4447.00000000 4641.00000000 4441.00000000 4679.00000000 3971.05995381 387.44896008 283 1128099600 2005.09.30 17:00 4641.00000000 4460.00000000 4311.00000000 4654.00000000 4017.62567250 384.06040254 506 1130778000 2005.10.31 17:00 4460.00000000 4635.00000000 4442.00000000 4680.00000000 4076.42322750 390.54659717 302 1133370000 2005.11.30 17:00 4635.00000000 4763.00000000 4549.00000000 4776.00000000 4141.81149154 396.34269179 327 1136048400 2005.12.31 17:00 4763.00000000 4930.00000000 4751.00000000 4964.00000000 4216.87706378 410.82692768 260 1138726800 2006.01.31 17:00 4930.00000000 4921.00000000 4791.00000000 4983.00000000 4283.93639104 416.97276577 376 1141146000 2006.02.28 17:00 4921.00000000 5130.00000000 4845.00000000 5140.00000000 4364.51387760 430.30682873 382 1143824400 2006.03.31 17:00 5130.00000000 5259.00000000 5122.00000000 5337.00000000 4449.70303212 442.26157959 302 1146416400 2006.04.30 17:00 5259.00000000 5002.00000000 4977.00000000 5407.00000000 4502.30274335 426.95989378 604 1149094800 2006.05.31 17:00 5002.00000000 5074.00000000 4758.00000000 5120.00000000 4556.75010112 416.61747447 653 1151686800 2006.06.30 17:00 5074.00000000 4986.00000000 4900.00000000 5147.00000000 4597.63104387 404.48570418 407 1154365200 2006.07.31 17:00 4986.00000000 5115.00000000 4920.00000000 5115.00000000 4646.90427779 402.16704680 262 1157043600 2006.08.31 17:00 5115.00000000 5154.00000000 4961.00000000 5164.00000000 4695.19910848 399.21045700 368 1159635600 2006.09.30 17:00 5154.00000000 5384.00000000 5143.00000000 5410.00000000 4760.79919338 409.99840705 305 1162314000 2006.10.31 17:00 5384.00000000 5482.00000000 5322.00000000 5496.00000000 4829.48498449 413.89149910 251 1164906000 2006.11.30 17:00 5482.00000000 5670.00000000 5411.00000000 5684.00000000 4909.53403359 409.04032806 359 1167584400 2006.12.31 17:00 5670.00000000 5773.00000000 5499.00000000 5829.00000000 4991.76888753 410.31973363 558 1170262800 2007.01.31 17:00 5773.00000000 5833.00000000 5773.00000000 6052.00000000 5071.88613634 418.30138598 499 1172682000 2007.02.28 17:00 5833.00000000 5995.00000000 5641.00000000 5999.00000000 5159.80174240 437.38142901 555 1175360400 2007.03.31 17:00 5995.00000000 6166.00000000 5916.00000000 6266.00000000 5255.63014789 463.05977890 530 1177952400 2007.04.30 17:00 6166.00000000 6314.00000000 6134.00000000 6384.00000000 5356.42727666 502.28962967 353 1180630800 2007.05.31 17:00 6314.00000000 6275.00000000 6170.00000000 6409.00000000 5443.91039317 505.51966044 440 1183222800 2007.06.30 17:00 6275.00000000 6144.00000000 6044.00000000 6437.00000000 5510.58559382 498.50390892 656 1185901200 2007.07.31 17:00 6144.00000000 6247.00000000 5483.00000000 6247.00000000 5580.72029917 498.08779663 1426 1188579600 2007.08.31 17:00 6247.00000000 6568.00000000 6147.00000000 6594.00000000 5674.74693734 525.59010200 574 1191171600 2007.09.30 17:00 6568.00000000 6754.00000000 6543.00000000 6800.00000000 5777.53294331 555.07718980 329 1193850000 2007.10.31 17:00 6754.00000000 6533.00000000 6313.00000000 6852.00000000 5849.48218680 565.31672741 858 1196442000 2007.11.30 17:00 6533.00000000 6340.00000000 6105.00000000 6684.00000000 5896.19816901 563.21062299 966 1199120400 2007.12.31 17:00 6340.00000000 5650.00000000 5187.00000000 6386.00000000 5872.75072435 528.87828217 1709 1201798800 2008.01.31 17:00 5650.00000000 5572.00000000 5490.00000000 6022.00000000 5844.10779822 504.56632202 987 1204304400 2008.02.29 17:00 5572.00000000 5356.00000000 5040.00000000 5572.00000000 5797.62134124 488.41626322 849 1206982800 2008.03.31 17:00 5356.00000000 5595.00000000 5301.00000000 5673.00000000 5778.32407065 472.42109828 506 1209574800 2008.04.30 17:00 5595.00000000 5655.00000000 5539.00000000 5981.00000000 5766.57892106 457.14677863 825 1212253200 2008.05.31 17:00 5655.00000000 5215.00000000 5145.00000000 5682.00000000 5714.04759525 489.51683858 635 1214845200 2008.06.30 17:00 5215.00000000 4977.00000000 4788.00000000 5232.00000000 5643.85258618 547.32614971 651 1217523600 2008.07.31 17:00 4977.00000000 5136.00000000 4759.00000000 5146.00000000 5595.48567321 583.11140927 616 1220202000 2008.08.31 17:00 5136.00000000 4601.00000000 4527.00000000 5177.00000000 5500.77275195 666.61434814 766 1222794000 2008.09.30 17:00 4601.00000000 4018.00000000 3725.00000000 4833.00000000 5359.55629938 800.42879660 1634 1225472400 2008.10.31 17:00 4018.00000000 3743.00000000 3218.00000000 4341.00000000 5205.59855658 928.50623722 1972 1228064400 2008.11.30 17:00 3743.00000000 3722.00000000 3474.00000000 3743.00000000 5064.30345596 1017.38956898 518 1230742800 2008.12.31 17:00 3722.00000000 3541.00000000 3343.00000000 3818.00000000 4919.22693634 1089.16204628 770 1233421200 2009.01.31 17:00 3541.00000000 3345.00000000 3296.00000000 3579.00000000 4769.30056145 1155.69057554 371 1235840400 2009.02.28 17:00 3345.00000000 3700.00000000 3121.00000000 3718.00000000 4667.46241274 1174.20478271 7155 1238518800 2009.03.31 17:00 3700.00000000 3778.00000000 3596.00000000 3851.00000000 4582.75170677 1164.20758351 9739 1241110800 2009.04.30 17:00 3778.00000000 3836.00000000 3711.00000000 3990.00000000 4511.63249660 1108.94007035 11575 1243789200 2009.05.31 17:00 3836.00000000 3899.00000000 3748.00000000 4086.00000000 4453.28654454 1011.79323696 12010 1246381200 2009.06.30 17:00 3899.00000000 4226.00000000 3689.00000000 4256.00000000 4431.64020697 903.69389280 12544 1249059600 2009.07.31 17:00 4226.00000000 4464.00000000 4226.00000000 4537.00000000 4434.72209202 796.36823217 13699 1251738000 2009.08.31 17:00 4464.00000000 4733.00000000 4402.00000000 4767.00000000 4463.12951183 751.28332442 12920 1254330000 2009.09.30 17:00 4733.00000000 4525.00000000 4320.00000000 4889.00000000 4469.02193927 709.84416282 15381 1257008400 2009.10.31 17:00 4525.00000000 4647.00000000 4446.00000000 4815.00000000 4485.97223077 685.45228581 14970 1259600400 2009.11.30 17:00 4647.00000000 4887.00000000 4587.00000000 4892.00000000 4524.16535165 655.42229905 10818 1262278800 2009.12.31 17:00 4887.00000000 4605.00000000 4553.00000000 4968.00000000 4531.86388959 608.10031381 9807 1264957200 2010.01.31 17:00 4605.00000000 4627.00000000 4439.00000000 4749.00000000 4540.92447153 593.36794964 15807 1264982400 2010.02.01 00:00 4523.00000000 4652.00000000 4502.00000000 4749.00000000 4551.50309329 591.43436889 89000 1267376400 2010.02.28 17:00 4627.00000000 4845.00000000 4627.00000000 4883.00000000 4579.45517964 596.95083489 7938 1267390800 2010.02.28 21:00 4845.00000000 4872.00000000 4805.00000000 4930.00000000 4607.31659111 616.98784598 3558 1267401600 2010.03.01 00:00 4651.00000000 4894.00000000 4649.00000000 4930.00000000 4634.61977290 621.44894400 87433 1270080000 2010.04.01 00:00 4895.00000000 4738.00000000 4736.00000000 5019.00000000 4644.46550882 594.25771808 79847 1272672000 2010.05.01 00:00 4761.00000000 4416.00000000 3714.00000000 4820.00000000 4622.70688893 548.96674656 239009 1275350400 2010.06.01 00:00 4419.00000000 4240.00000000 4232.00000000 4630.00000000 4586.25861379 484.78691955 186987 1277942400 2010.07.01 00:00 4253.00000000 4498.00000000 4179.00000000 4542.00000000 4577.85303153 395.24752094 143546 1280620800 2010.08.01 00:00 4505.00000000 4438.00000000 4259.00000000 4606.00000000 4564.53369519 341.36637844 129086 1283299200 2010.09.01 00:00 4438.00000000 4587.00000000 4432.00000000 4698.00000000 4566.67334327 292.86623467 106403 1285891200 2010.10.01 00:00 4603.00000000 4660.00000000 4556.00000000 4726.00000000 4575.56159629 243.89486443 89586 1288569600 2010.11.01 00:00 4695.00000000 4574.00000000 4515.00000000 4823.00000000 4575.41287284 191.33019116 80226 1291161600 2010.12.01 00:00 4567.00000000 4726.00000000 4553.00000000 4812.00000000 4589.75450399 173.88613325 50359 1293840000 2011.01.01 00:00 4733.00000000 4763.00000000 4661.00000000 4844.00000000 4606.25407504 171.32136673 49222 1296518400 2011.02.01 00:00 4762.00000000 4852.00000000 4743.00000000 4951.00000000 4629.65844885 173.08884955 49327 1298937600 2011.03.01 00:00 4840.00000000 4849.00000000 4463.00000000 4873.00000000 4650.54812039 175.01777047 102107 1301616000 2011.04.01 00:00 4850.00000000 4834.00000000 4770.00000000 4992.00000000 4668.01972797 177.94538979 53916 1304208000 2011.05.01 00:00 4830.00000000 4720.00000000 4577.00000000 4839.00000000 4672.97023007 171.49895771 90434 1306886400 2011.06.01 00:00 4719.00000000 4617.00000000 4446.00000000 4723.00000000 4667.63973196 171.27563434 105520 1309478400 2011.07.01 00:00 4616.00000000 4458.00000000 4388.00000000 4660.00000000 4647.67404321 177.79104271 118933 1312156800 2011.08.01 00:00 4458.00000000 4321.00000000 3760.00000000 4519.00000000 4616.56222957 194.29949650 452095 1314835200 2011.09.01 00:00 4321.00000000 3913.00000000 3838.00000000 4357.00000000 4549.55630294 248.92234830 330615 1317427200 2011.10.01 00:00 3929.00000000 4248.00000000 3803.00000000 4435.00000000 4520.83665504 251.30589413 294868 1320105600 2011.11.01 00:00 4249.00000000 4224.00000000 3966.00000000 4366.00000000 4492.56649742 249.25862419 309720 1322697600 2011.12.01 00:00 4224.00000000 4040.00000000 4020.00000000 4350.00000000 4449.46492624 267.88526745 187469 1325376000 2012.01.01 00:00 4094.00000000 4267.00000000 4075.00000000 4315.00000000 4432.08731421 274.10285654 119648 1328054400 2012.02.01 00:00 4243.00000000 4268.00000000 4164.00000000 4323.00000000 4416.45995096 277.08675012 106406 1330560000 2012.03.01 00:00 4256.00000000 4356.00000000 4129.00000000 4362.00000000 4410.70186039 278.31369129 108615 1333238400 2012.04.01 00:00 4375.00000000 4400.00000000 4221.00000000 4412.00000000 4409.68263559 278.52670508 84277 1335830400 2012.05.01 00:00 4401.00000000 4051.00000000 4010.00000000 4456.00000000 4375.52238458 294.68763051 138344 1338508800 2012.06.01 00:00 4051.00000000 4126.00000000 3980.00000000 4168.00000000 4351.75834795 298.45950357 149675 1341100800 2012.07.01 00:00 4138.00000000 4249.00000000 4056.00000000 4291.00000000 4341.97183863 297.40958570 90140 1343779200 2012.08.01 00:00 4250.00000000 4339.00000000 4205.00000000 4411.00000000 4341.68880638 284.79637949 78450 1346457600 2012.09.01 00:00 4322.00000000 4361.00000000 4258.00000000 4426.00000000 4343.52796767 268.57886811 72496 1349049600 2012.10.01 00:00 4360.00000000 4479.00000000 4357.00000000 4582.00000000 4356.43006599 244.88708614 79231 1351728000 2012.11.01 00:00 4480.00000000 4512.00000000 4310.00000000 4529.00000000 4371.24625018 223.11453735 79874 1354320000 2012.12.01 00:00 4518.00000000 4621.00000000 4491.00000000 4692.00000000 4395.03232159 211.63931538 49065 1356998400 2013.01.01 00:00 4707.00000000 4908.00000000 4678.00000000 4910.00000000 4443.88638620 246.24541429 44573 1359676800 2013.02.01 00:00 4907.00000000 5054.00000000 4866.00000000 5096.00000000 4501.99244466 301.50340058 60755 1362096000 2013.03.01 00:00 5053.00000000 4986.00000000 4926.00000000 5166.00000000 4548.08840231 339.59575033 80456 1364774400 2013.04.01 00:00 4975.00000000 5174.00000000 4850.00000000 5187.00000000 4607.69903066 387.44060599 101697 1367366400 2013.05.01 00:00 5172.00000000 4876.00000000 4876.00000000 5259.00000000 4633.25150393 370.01892875 132490 1370044800 2013.06.01 00:00 4894.00000000 4766.00000000 4563.00000000 4941.00000000 4645.89421784 365.82957201 159115 1372636800 2013.07.01 00:00 4760.00000000 5011.00000000 4662.00000000 5056.00000000 4680.66619710 374.18851898 131794 1375315200 2013.08.01 00:00 5028.00000000 5097.00000000 4933.00000000 5143.00000000 4720.31703547 369.48988846 152574 1377993600 2013.09.01 00:00 5129.00000000 5227.00000000 5109.00000000 5322.00000000 4768.57255590 385.83683020 135948 1380585600 2013.10.01 00:00 5220.50000000 5416.00000000 5089.30000000 5447.00000000 4830.23231248 411.70656557 135667 1383264000 2013.11.01 00:00 5422.00000000 5317.00000000 5291.00000000 5464.00000000 4876.59113986 424.06578512 123254 1385856000 2013.12.01 00:00 5324.50000000 5338.50000000 5021.50000000 5372.00000000 4920.58245988 433.84245025 114358 1388534400 2014.01.01 00:00 5371.50000000 5167.00000000 5128.00000000 5377.50000000 4944.05079703 396.55118266 127292 1391212800 2014.02.01 00:00 5171.50000000 5427.50000000 5046.00000000 5494.50000000 4990.09357827 374.37150959 147985 1393632000 2014.03.01 00:00 5401.60000000 5395.50000000 5264.00000000 5483.50000000 5028.70371367 351.67202273 162250 1396310400 2014.04.01 00:00 5395.80000000 5495.50000000 5342.50000000 5567.00000000 5073.16050284 335.43376924 148298 1398902400 2014.05.01 00:00 5451.00000000 5419.00000000 5417.00000000 5454.00000000 5106.09759781 305.75347179 1325 1401580800 2014.06.01 00:00 5488.00000000 5399.50000000 5366.00000000 5529.50000000 5134.04068373 278.47963860 91758 1404172800 2014.07.01 00:00 5399.20000000 5564.00000000 5365.00000000 5644.00000000 5174.98919005 255.17961328 110042 1406851200 2014.08.01 00:00 5564.60000000 5632.00000000 5407.00000000 5683.00000000 5218.51402909 238.77450895 95430 1409529600 2014.09.01 00:00 5628.00000000 5256.50000000 5238.50000000 5672.50000000 5222.13174060 228.12905246 109888 1412121600 2014.10.01 00:00 5256.10000000 5542.00000000 5107.00000000 5556.50000000 5252.59538436 231.15108703 207852 1414800000 2014.11.01 00:00 5534.50000000 5289.00000000 5278.00000000 5562.50000000 5256.06249061 222.91840896 131726 1417392000 2014.12.01 00:00 5290.30000000 5420.00000000 5115.00000000 5507.00000000 5271.67558674 222.45002607 114816 1420070400 2015.01.01 00:00 5417.00000000 5569.00000000 5262.00000000 5622.00000000 5299.99219753 207.73290415 103004 1422748800 2015.02.01 00:00 5590.00000000 5939.00000000 5579.00000000 5956.00000000 5360.85008348 203.26822579 79943 1425168000 2015.03.01 00:00 5946.00000000 5853.00000000 5747.00000000 6007.00000000 5407.72150410 205.55953812 83766 1427846400 2015.04.01 00:00 5852.00000000 5768.00000000 5742.50000000 6017.50000000 5442.03374180 201.74431467 123189 1430438400 2015.05.01 00:00 5768.80000000 5750.50000000 5571.50000000 5905.00000000 5471.41148068 201.80559601 135577 1433116800 2015.06.01 00:00 5751.00000000 5421.00000000 5376.50000000 5771.50000000 5466.61038728 202.43290654 152543 1435708800 2015.07.01 00:00 5415.50000000 5690.50000000 5378.00000000 5722.50000000 5487.93320754 201.68889009 164287 1438387200 2015.08.01 00:00 5707.00000000 5171.50000000 4774.10000000 5731.50000000 5457.79671158 216.13936119 270060 1441065600 2015.09.01 00:00 5167.40000000 5022.00000000 4891.00000000 5233.50000000 5416.29226286 239.40270383 339679 1443657600 2015.10.01 00:00 5021.50000000 5229.50000000 4981.50000000 5406.50000000 5398.50252354 249.07615579 297444 1446336000 2015.11.01 00:00 5230.00000000 5193.40000000 4955.00000000 5318.50000000 5378.96894987 260.29964638 218653 1448928000 2015.12.01 00:00 5193.30000000 5290.00000000 4861.00000000 5348.00000000 5370.49571655 262.87562408 210086 1451606400 2016.01.01 00:00 5280.50000000 5051.00000000 4752.00000000 5331.00000000 5340.06755307 282.86118268 200733 1454284800 2016.02.01 00:00 5059.00000000 4882.30000000 4700.00000000 5073.00000000 5296.47064325 315.85878323 234968 1456790400 2016.03.01 00:00 4872.00000000 5059.00000000 4855.50000000 5229.40000000 5273.85439151 322.90589143 205431 1459468800 2016.04.01 00:00 5045.50000000 5250.60000000 4887.50000000 5293.50000000 5271.63968756 313.63592365 191887 1462060800 2016.05.01 00:00 5221.30000000 5352.00000000 5179.80000000 5432.60000000 5279.29305065 311.39874876 204011 1464739200 2016.06.01 00:00 5344.50000000 5275.00000000 5038.00000000 5395.50000000 5278.88418868 305.93596587 217536 1467331200 2016.07.01 00:00 5249.60000000 5588.60000000 5152.10000000 5591.60000000 5308.38093262 304.58812962 149416 1470009600 2016.08.01 00:00 5580.10000000 5403.10000000 5387.80000000 5623.60000000 5317.40179618 302.06851137 122452 1472688000 2016.09.01 00:00 5384.30000000 5465.40000000 5152.50000000 5484.40000000 5331.49686321 295.85707471 158435 1475280000 2016.10.01 00:00 5452.20000000 5306.10000000 5259.40000000 5507.70000000 5329.07811433 263.08070443 130793 1477958400 2016.11.01 00:00 5290.60000000 5453.30000000 5043.50000000 5522.80000000 5340.90877011 237.38045680 228177 1480550400 2016.12.01 00:00 5457.80000000 5671.20000000 5380.00000000 5719.00000000 5372.36507772 233.65000617 172832 1483228800 2017.01.01 00:00 5673.00000000 5620.80000000 5592.90000000 5832.50000000 5396.02554651 231.46394249 244809 1485907200 2017.02.01 00:00 5626.00000000 5714.90000000 5578.70000000 5831.80000000 5426.39454208 251.56912166 311705 1488326400 2017.03.01 00:00 5694.90000000 5865.00000000 5670.00000000 5907.00000000 5468.16649045 279.48263556 95419 1491004800 2017.04.01 00:00 5859.00000000 5928.70000000 5795.10000000 5959.50000000 5512.02682469 306.39230929 215408 1493596800 2017.05.01 00:00 5922.40000000 5727.60000000 5678.80000000 5969.90000000 5532.55760329 297.56116713 239293 1496275200 2017.06.01 00:00 5716.50000000 5717.10000000 5627.90000000 5848.00000000 5550.13306965 298.64542788 185297 1498867200 2017.07.01 00:00 5717.90000000 5722.70000000 5654.00000000 5800.20000000 5566.56801540 295.48364720 126748 1501545600 2017.08.01 00:00 5717.20000000 5717.00000000 5639.00000000 5813.00000000 5580.89487107 295.05554209 92017 1504224000 2017.09.01 00:00 5726.00000000 5700.30000000 5638.10000000 5780.50000000 5592.26678811 274.26627010 90424 1506816000 2017.10.01 00:00 5706.70000000 5929.50000000 5645.50000000 5940.80000000 5624.38423686 240.72684676 87027 1509494400 2017.11.01 00:00 5925.50000000 5994.40000000 5906.20000000 6051.90000000 5659.62383335 224.39079483 93555 1512086400 2017.12.01 00:00 5996.40000000 6061.00000000 5933.60000000 6093.90000000 5697.85013494 226.76301844 75448 1514764800 2018.01.01 00:00 6048.10000000 6032.20000000 5985.70000000 6159.70000000 5729.69297923 228.57218996 92986 1517443200 2018.02.01 00:00 6057.20000000 5988.60000000 5669.90000000 6126.90000000 5754.35079073 214.08871156 265129 1519862400 2018.03.01 00:00 5980.10000000 6009.40000000 5877.20000000 6011.40000000 5778.64119161 220.10329799 93369