Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 2446.10000000 2451.90000000 0.10000000 1.00000000 58.00000000 0.10000000 0.09491400 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 833587200 1996.06.01 00:00 1367.00000000 1352.00000000 1337.00000000 1447.00000000 1352.00000000 0.00000000 53491 836179200 1996.07.01 00:00 1348.00000000 1333.00000000 1291.00000000 1403.00000000 1350.19047619 0.00000000 43994 838857600 1996.08.01 00:00 1327.00000000 1308.00000000 1304.00000000 1400.00000000 1346.17233560 0.00000000 44559 841536000 1996.09.01 00:00 1320.00000000 1377.00000000 1290.00000000 1395.00000000 1349.10830364 0.00000000 45265 844128000 1996.10.01 00:00 1369.00000000 1353.00000000 1341.00000000 1418.00000000 1349.47894139 0.00000000 99557 846806400 1996.11.01 00:00 1351.00000000 1371.00000000 1286.00000000 1373.00000000 1351.52856602 0.00000000 46021 849398400 1996.12.01 00:00 1345.00000000 1374.00000000 1325.00000000 1383.00000000 1353.66870259 0.00000000 47692 852076800 1997.01.01 00:00 1366.00000000 1314.00000000 1259.00000000 1395.00000000 1349.89073091 0.00000000 112611 854755200 1997.02.01 00:00 1317.00000000 1246.00000000 1210.00000000 1326.00000000 1339.99637559 0.00000000 51170 857174400 1997.03.01 00:00 1317.00000000 1260.00000000 1210.00000000 1324.00000000 1332.37767315 0.00000000 49669 859852800 1997.04.01 00:00 1440.00000000 1394.00000000 1370.00000000 1532.00000000 1338.24646618 0.00000000 87483 862444800 1997.05.01 00:00 1380.00000000 1469.00000000 1370.00000000 1502.00000000 1350.69918369 0.00000000 60341 865123200 1997.06.01 00:00 1461.00000000 1684.00000000 1408.00000000 1700.00000000 1382.44211858 0.00000000 60450 867715200 1997.07.01 00:00 1650.00000000 1513.00000000 1480.00000000 1704.00000000 1394.87620252 0.00000000 55107 870393600 1997.08.01 00:00 1515.00000000 1688.00000000 1445.00000000 1735.00000000 1422.79275466 0.00000000 49761 873072000 1997.09.01 00:00 1645.00000000 1679.00000000 1596.00000000 1720.00000000 1447.19344469 0.00000000 64931 875664000 1997.10.01 00:00 1672.00000000 1603.00000000 1574.00000000 1739.00000000 1462.03216425 0.00000000 129821 878342400 1997.11.01 00:00 1595.00000000 1552.00000000 1534.00000000 1634.00000000 1470.60052956 0.00000000 64208 880934400 1997.12.01 00:00 1545.00000000 1630.00000000 1530.00000000 1743.00000000 1485.78143150 0.00000000 39553 883612800 1998.01.01 00:00 1611.00000000 1556.00000000 1528.00000000 1647.00000000 1492.46891422 149.41480099 111838 886291200 1998.02.01 00:00 1557.00000000 1590.00000000 1465.00000000 1602.00000000 1501.75758905 149.71965438 39834 888710400 1998.03.01 00:00 1605.00000000 1652.00000000 1558.00000000 1689.00000000 1516.06639010 151.42472779 62986 891388800 1998.04.01 00:00 1636.00000000 1692.00000000 1538.00000000 1726.00000000 1532.82197199 152.10745688 49079 893980800 1998.05.01 00:00 1660.00000000 1674.00000000 1656.00000000 1758.00000000 1546.26749847 153.58162963 50513 896659200 1998.06.01 00:00 1664.00000000 1523.00000000 1500.00000000 1668.00000000 1544.05154623 147.13751045 65807 899251200 1998.07.01 00:00 1525.00000000 1552.00000000 1524.00000000 1629.00000000 1544.80854183 142.03416657 48814 901929600 1998.08.01 00:00 1530.00000000 1575.00000000 1503.00000000 1598.00000000 1547.68391880 137.05180255 51972 904608000 1998.09.01 00:00 1565.00000000 1512.00000000 1503.00000000 1610.00000000 1544.28545034 127.11687573 47843 907200000 1998.10.01 00:00 1517.00000000 1506.00000000 1485.00000000 1570.00000000 1540.63921698 109.31190266 93352 909878400 1998.11.01 00:00 1492.00000000 1422.00000000 1420.00000000 1523.00000000 1529.34024393 97.88089780 64073 912470400 1998.12.01 00:00 1434.00000000 1379.00000000 1368.00000000 1483.00000000 1515.02212546 106.00615005 34949 915148800 1999.01.01 00:00 1366.00000000 1331.00000000 1298.00000000 1422.00000000 1497.49620875 122.09163264 82225 917827200 1999.02.01 00:00 1328.00000000 1266.00000000 1255.00000000 1340.00000000 1475.44895077 135.70712186 52263 920246400 1999.03.01 00:00 1265.00000000 1192.00000000 1160.00000000 1285.00000000 1448.45381261 161.14236126 40032 922924800 1999.04.01 00:00 1185.00000000 978.00000000 885.00000000 1189.00000000 1403.64868760 200.45273147 60422 925516800 1999.05.01 00:00 975.00000000 874.00000000 860.00000000 1015.00000000 1353.20595544 240.69695038 41271 928195200 1999.06.01 00:00 881.00000000 1038.00000000 880.00000000 1168.00000000 1323.18634064 254.90494902 72581 930787200 1999.07.01 00:00 1025.00000000 1001.00000000 954.00000000 1090.00000000 1292.50192725 270.23979468 45226 933465600 1999.08.01 00:00 990.00000000 913.00000000 875.00000000 1018.00000000 1256.35888656 284.27952317 49546 936144000 1999.09.01 00:00 920.00000000 1029.00000000 875.00000000 1093.00000000 1234.70565926 287.71961238 65388 938736000 1999.10.01 00:00 1015.00000000 874.00000000 858.00000000 1040.00000000 1200.35273933 297.63085562 91199 941414400 1999.11.01 00:00 870.00000000 881.00000000 782.00000000 925.00000000 1169.93819273 296.77264580 60477 944006400 1999.12.01 00:00 820.00000000 837.00000000 792.00000000 915.00000000 1138.22979342 289.88412305 44176 946684800 2000.01.01 00:00 840.00000000 795.00000000 794.00000000 875.00000000 1105.54124167 281.01816639 88465 949363200 2000.02.01 00:00 779.00000000 753.00000000 730.00000000 805.00000000 1071.96588532 282.14221043 72577 951868800 2000.03.01 00:00 755.00000000 800.00000000 745.00000000 929.00000000 1046.06437243 271.64321298 64670 957139200 2000.05.01 00:00 752.00000000 842.00000000 740.00000000 874.00000000 1026.62967030 250.69419751 54595 959817600 2000.06.01 00:00 839.00000000 820.00000000 791.00000000 905.00000000 1006.95065408 231.48926943 72194 962409600 2000.07.01 00:00 805.00000000 825.00000000 803.00000000 898.00000000 989.62202036 206.37231589 49302 965088000 2000.08.01 00:00 805.00000000 745.00000000 735.00000000 829.00000000 966.32468508 187.97241364 64837 967766400 2000.09.01 00:00 812.00000000 757.00000000 735.00000000 829.00000000 946.38900079 166.91571361 58452 970358400 2000.10.01 00:00 788.00000000 755.00000000 752.00000000 846.00000000 928.16147690 144.53934576 91877 973036800 2000.11.01 00:00 752.00000000 704.00000000 680.00000000 766.00000000 906.81276482 125.28955686 62500 975628800 2000.12.01 00:00 695.00000000 758.00000000 674.00000000 780.00000000 892.64012055 106.29616237 41976 978307200 2001.01.01 00:00 768.00000000 1020.00000000 752.00000000 1079.00000000 904.76963288 113.58541481 147803 980985600 2001.02.01 00:00 1015.00000000 1131.00000000 1002.00000000 1202.00000000 926.31538213 132.81065442 45455 983404800 2001.03.01 00:00 1125.00000000 1073.00000000 949.00000000 1172.00000000 940.28534574 141.35403190 51873 986083200 2001.04.01 00:00 1082.00000000 1010.00000000 945.00000000 1088.00000000 946.92483662 145.15110821 43680 988675200 2001.05.01 00:00 1007.00000000 936.00000000 930.00000000 1109.00000000 945.88437599 144.40412940 54838 991353600 2001.06.01 00:00 996.00000000 943.00000000 925.00000000 1109.00000000 945.60967351 143.04568894 59581 993945600 2001.07.01 00:00 1000.00000000 957.00000000 854.00000000 1000.00000000 946.69446651 142.77138754 41545 996624000 2001.08.01 00:00 968.00000000 927.00000000 916.00000000 1038.00000000 944.81880303 141.07032236 62220 999302400 2001.09.01 00:00 907.00000000 1077.00000000 857.00000000 1100.00000000 957.40748846 148.14985083 37606 1001894400 2001.10.01 00:00 1108.00000000 1017.00000000 977.00000000 1130.00000000 963.08296575 146.88806981 73969 1004572800 2001.11.01 00:00 1019.00000000 1355.00000000 985.00000000 1380.00000000 1000.40839758 177.38259986 43134 1007164800 2001.12.01 00:00 1335.00000000 1310.00000000 1235.00000000 1344.00000000 1029.89331210 195.45520178 32957 1009843200 2002.01.01 00:00 1310.00000000 1344.00000000 1260.00000000 1422.00000000 1059.80823476 213.67626524 94471 1012521600 2002.02.01 00:00 1337.00000000 1466.00000000 1337.00000000 1499.00000000 1098.49316478 238.18076895 56545 1014940800 2002.03.01 00:00 1466.00000000 1494.00000000 1466.00000000 1598.00000000 1136.16048242 258.29426125 40054 1017619200 2002.04.01 00:00 1500.00000000 1540.00000000 1447.00000000 1617.00000000 1174.62138886 270.40547857 66221 1020211200 2002.05.01 00:00 1510.00000000 1598.00000000 1471.00000000 1620.00000000 1214.94316135 281.65837311 48206 1022889600 2002.06.01 00:00 1591.00000000 1630.00000000 1428.00000000 1648.00000000 1254.47238407 287.95516994 63390 1025481600 2002.07.01 00:00 1610.00000000 1787.00000000 1610.00000000 1843.00000000 1305.18929988 296.90449293 51172 1028160000 2002.08.01 00:00 1782.00000000 2012.00000000 1695.00000000 2033.00000000 1372.50460465 325.42493673 61145 1030838400 2002.09.01 00:00 1980.00000000 2191.00000000 1950.00000000 2206.00000000 1450.45654706 379.92741425 47613 1033430400 2002.10.01 00:00 2188.00000000 1927.00000000 1842.00000000 2405.00000000 1495.84163782 398.84745209 115703 1036108800 2002.11.01 00:00 1880.00000000 1750.00000000 1705.00000000 1926.00000000 1520.04719612 397.41552597 41259 1038700800 2002.12.01 00:00 1850.00000000 2021.00000000 1795.00000000 2165.00000000 1567.75698697 406.31768476 31170 1041379200 2003.01.01 00:00 2035.00000000 2409.00000000 2033.00000000 2420.00000000 1647.87536916 437.89254896 111573 1044057600 2003.02.01 00:00 2400.00000000 2080.00000000 1980.00000000 2420.00000000 1689.03009591 426.99272009 67732 1046476800 2003.03.01 00:00 2050.00000000 1960.00000000 1892.00000000 2090.00000000 1714.83675344 402.68106549 43016 1049155200 2003.04.01 00:00 1960.00000000 2076.00000000 1843.00000000 2110.00000000 1749.23325311 373.75404600 52858 1051747200 2003.05.01 00:00 2076.00000000 1493.00000000 1460.00000000 2078.00000000 1724.83008615 345.96986750 47174 1054425600 2003.06.01 00:00 1445.00000000 1681.00000000 1420.00000000 1706.00000000 1720.65579223 308.25208954 49503 1057017600 2003.07.01 00:00 1640.00000000 1465.00000000 1420.00000000 1715.00000000 1696.30762154 306.90987791 37090 1059696000 2003.08.01 00:00 1452.00000000 1820.00000000 1420.00000000 1820.00000000 1708.08784806 292.39407071 27600 1062374400 2003.09.01 00:00 1765.00000000 1626.00000000 1467.00000000 1797.00000000 1700.26995777 284.11578526 49789 1064966400 2003.10.01 00:00 1606.00000000 1440.00000000 1360.00000000 1643.00000000 1675.48234274 294.82748679 106551 1067644800 2003.11.01 00:00 1430.00000000 1446.00000000 1403.00000000 1592.00000000 1653.62688153 306.14555173 60654 1070236800 2003.12.01 00:00 1525.00000000 1515.00000000 1497.00000000 1800.00000000 1640.42432139 313.02291410 30613 1072915200 2004.01.01 00:00 1496.00000000 1520.00000000 1456.00000000 1698.00000000 1628.95533840 319.74544856 97280 1075593600 2004.02.01 00:00 1510.00000000 1570.00000000 1436.00000000 1615.00000000 1623.34054426 322.86947639 56363 1078099200 2004.03.01 00:00 1540.00000000 1549.00000000 1328.00000000 1555.00000000 1616.26049243 324.67761357 53557 1080777600 2004.04.01 00:00 1530.00000000 1413.00000000 1310.00000000 1562.00000000 1596.90235029 324.20752864 80009 1083369600 2004.05.01 00:00 1350.00000000 1465.00000000 1299.00000000 1476.00000000 1584.34022169 302.26610016 90626 1086048000 2004.06.01 00:00 1445.00000000 1336.00000000 1318.00000000 1454.00000000 1560.68877201 306.17773992 94341 1088640000 2004.07.01 00:00 1300.00000000 1645.00000000 1300.00000000 1672.00000000 1568.71841277 300.85365304 84880 1091318400 2004.08.01 00:00 1680.00000000 1682.00000000 1530.00000000 1738.00000000 1579.50713536 281.21718952 99722 1093996800 2004.09.01 00:00 1640.00000000 1453.00000000 1431.00000000 1640.00000000 1567.45883676 215.41238275 51761 1096588800 2004.10.01 00:00 1438.00000000 1469.00000000 1390.00000000 1500.00000000 1558.08180468 184.65619663 83327 1099267200 2004.11.01 00:00 1462.00000000 1661.00000000 1451.00000000 1830.00000000 1567.88353757 162.74690764 103991 1101859200 2004.12.01 00:00 1681.00000000 1547.00000000 1535.00000000 1766.00000000 1565.89462923 116.15287200 50015 1104537600 2005.01.01 00:00 1538.00000000 1525.00000000 1464.00000000 1596.00000000 1561.99990264 114.60277479 124325 1107216000 2005.02.01 00:00 1530.00000000 1715.00000000 1530.00000000 1724.00000000 1576.57134048 119.83038277 74553 1109635200 2005.03.01 00:00 1705.00000000 1613.00000000 1560.00000000 1850.00000000 1580.04073663 118.30555828 84302 1112313600 2005.04.01 00:00 1636.00000000 1459.00000000 1443.00000000 1669.00000000 1568.51304742 104.33307668 82054 1114905600 2005.05.01 00:00 1475.00000000 1422.00000000 1402.00000000 1480.00000000 1554.55942386 103.42671981 42515 1117584000 2005.06.01 00:00 1411.00000000 1440.00000000 1392.00000000 1575.00000000 1543.64900254 100.55398953 95050 1120176000 2005.07.01 00:00 1420.00000000 1479.00000000 1372.00000000 1480.00000000 1537.49195468 98.17347520 48186 1122854400 2005.08.01 00:00 1483.00000000 1350.00000000 1316.00000000 1505.00000000 1519.63557804 104.44717484 84079 1125532800 2005.09.01 00:00 1350.00000000 1413.00000000 1328.00000000 1519.00000000 1509.47980871 106.72995228 71206 1128124800 2005.10.01 00:00 1388.00000000 1351.00000000 1347.00000000 1428.00000000 1494.38649359 111.29224544 121976 1130803200 2005.11.01 00:00 1359.00000000 1408.00000000 1315.00000000 1450.00000000 1486.15920849 112.44251563 94538 1133395200 2005.12.01 00:00 1415.00000000 1504.00000000 1415.00000000 1525.00000000 1487.85833149 111.16734054 50171 1136073600 2006.01.01 00:00 1515.00000000 1484.00000000 1443.00000000 1600.00000000 1487.49087135 111.08662446 149729 1138752000 2006.02.01 00:00 1480.00000000 1450.00000000 1411.00000000 1543.00000000 1483.92031217 106.72447786 89118 1141171200 2006.03.01 00:00 1431.00000000 1489.00000000 1410.00000000 1523.00000000 1484.40409196 100.41368203 61639 1143849600 2006.04.01 00:00 1485.00000000 1501.00000000 1410.00000000 1519.00000000 1485.98465463 90.22122912 90011 1146441600 2006.05.01 00:00 1520.00000000 1473.00000000 1455.00000000 1566.00000000 1484.74802086 89.99749431 82941 1149120000 2006.06.01 00:00 1498.00000000 1646.00000000 1457.00000000 1650.00000000 1500.10535221 96.24005696 104287 1151712000 2006.07.01 00:00 1645.00000000 1486.00000000 1475.00000000 1732.00000000 1498.76198533 89.14230938 112381 1154390400 2006.08.01 00:00 1476.00000000 1420.00000000 1380.00000000 1567.00000000 1491.26084387 89.08409646 90995 1157068800 2006.09.01 00:00 1420.00000000 1472.00000000 1398.00000000 1535.00000000 1489.42647779 88.62885917 92565 1159660800 2006.10.01 00:00 1463.00000000 1484.00000000 1396.00000000 1498.00000000 1488.90967038 72.73011610 157489 1162339200 2006.11.01 00:00 1470.00000000 1483.00000000 1400.00000000 1540.00000000 1488.34684463 67.00789519 111128 1164931200 2006.12.01 00:00 1465.00000000 1480.00000000 1400.00000000 1540.00000000 1487.55190704 66.39899026 100692 1167609600 2007.01.01 00:00 1675.00000000 1617.00000000 1566.00000000 1696.00000000 1499.88029685 74.69666157 151020 1170288000 2007.02.01 00:00 1610.00000000 1720.00000000 1610.00000000 1788.00000000 1520.84407810 94.15600808 85218 1172707200 2007.03.01 00:00 1708.00000000 1953.00000000 1696.00000000 1969.00000000 1562.00178495 144.11172226 92592 1175385600 2007.04.01 00:00 1953.00000000 1815.00000000 1798.00000000 2000.00000000 1586.09685305 154.03256910 123533 1177977600 2007.05.01 00:00 1791.00000000 1883.00000000 1790.00000000 1985.00000000 1614.37334324 170.70423116 73615 1180656000 2007.06.01 00:00 1888.00000000 2054.00000000 1816.00000000 2074.00000000 1656.24254864 197.57819121 111056 1183248000 2007.07.01 00:00 2069.00000000 1942.00000000 1900.00000000 2143.00000000 1683.45754401 207.05524163 94465 1185926400 2007.08.01 00:00 1930.00000000 1868.00000000 1763.00000000 1940.00000000 1701.03301601 211.99408759 119917 1188604800 2007.09.01 00:00 1821.00000000 2036.00000000 1795.00000000 2055.00000000 1732.93463353 227.16190571 100707 1191196800 2007.10.01 00:00 2036.00000000 1945.00000000 1810.00000000 2045.00000000 1753.13133510 228.16079610 154715 1193875200 2007.11.01 00:00 1941.00000000 1978.00000000 1866.00000000 2002.00000000 1774.54739842 230.83219275 72644 1196467200 2007.12.01 00:00 1995.00000000 2035.00000000 1995.00000000 2277.00000000 1799.35240810 235.13370825 79006 1199145600 2008.01.01 00:00 2028.00000000 2326.00000000 2028.00000000 2329.00000000 1849.50932161 260.90574104 202570 1201824000 2008.02.01 00:00 2310.00000000 2754.00000000 2301.00000000 2800.00000000 1935.65129098 341.15540563 131830 1204329600 2008.03.01 00:00 2780.00000000 2321.00000000 2252.00000000 2971.00000000 1972.35116803 345.23242877 127613 1207008000 2008.04.01 00:00 2330.00000000 2882.00000000 2217.00000000 2905.00000000 2058.98439012 395.30503692 98007 1209600000 2008.05.01 00:00 2750.00000000 2723.00000000 2539.00000000 2900.00000000 2122.22397202 413.10174603 97648 1212278400 2008.06.01 00:00 2742.00000000 3245.00000000 2719.00000000 3280.00000000 2229.15502230 478.39668650 124003 1214870400 2008.07.01 00:00 3260.00000000 2858.00000000 2734.00000000 3385.00000000 2289.04502018 480.89615226 77008 1217548800 2008.08.01 00:00 2854.00000000 2864.00000000 2540.00000000 3013.00000000 2343.80263730 472.57550984 116698 1220227200 2008.09.01 00:00 2797.00000000 2558.00000000 2510.00000000 2797.00000000 2364.20238613 449.33551346 81459 1222819200 2008.10.01 00:00 2575.00000000 2053.00000000 1867.00000000 2588.00000000 2334.56406364 428.18603282 178577 1225497600 2008.11.01 00:00 2065.00000000 2372.00000000 1886.00000000 2384.00000000 2338.12939091 419.77425557 79684 1228089600 2008.12.01 00:00 2228.00000000 2665.00000000 2166.00000000 2718.00000000 2369.25992511 408.62272994 54829 1230768000 2009.01.01 00:00 2649.00000000 2771.00000000 2340.00000000 2837.00000000 2407.52088463 401.71500045 169599 1233446400 2009.02.01 00:00 2745.00000000 2508.00000000 2356.00000000 2919.00000000 2417.09032419 393.94507277 82789 1235865600 2009.03.01 00:00 2486.00000000 2605.00000000 2232.00000000 2626.00000000 2434.98648379 379.68177691 78191 1238544000 2009.04.01 00:00 2599.00000000 2345.00000000 2307.00000000 2795.00000000 2426.41634247 359.92158812 82154 1241136000 2009.05.01 00:00 2290.00000000 2588.00000000 2262.00000000 2646.00000000 2441.80526224 347.26134124 79040 1243814400 2009.06.01 00:00 2600.00000000 2487.00000000 2421.00000000 2823.00000000 2446.10952298 327.81947816 85651 1246406400 2009.07.01 00:00 2477.00000000 2892.00000000 2448.00000000 2935.00000000 2488.57528269 309.53494441 80505 1249084800 2009.08.01 00:00 2910.00000000 2772.00000000 2695.00000000 3001.00000000 2515.56811291 287.51561993 97805 1251763200 2009.09.01 00:00 2819.00000000 3140.00000000 2797.00000000 3219.00000000 2575.03781645 292.42940167 84811 1254355200 2009.10.01 00:00 3140.00000000 3297.00000000 2967.00000000 3412.00000000 2643.79611964 312.87325743 195558 1257033600 2009.11.01 00:00 3297.00000000 3214.00000000 3039.00000000 3318.00000000 2698.10125110 318.15870298 113790 1259625600 2009.12.01 00:00 3244.00000000 3289.00000000 3223.00000000 3510.00000000 2754.37732243 336.05561864 74588 1262304000 2010.01.01 00:00 3288.00000000 3184.00000000 3172.00000000 3485.00000000 2795.29376791 348.21330535 160862 1264982400 2010.02.01 00:00 3191.00000000 2917.00000000 2896.00000000 3203.00000000 2806.88483763 335.59856884 104368 1267401600 2010.03.01 00:00 2917.00000000 2969.00000000 2761.00000000 2991.00000000 2822.32437691 339.18758973 80795 1270080000 2010.04.01 00:00 2964.00000000 3229.00000000 2817.00000000 3234.00000000 2861.05538863 356.40091697 89674 1272672000 2010.05.01 00:00 3225.00000000 2965.00000000 2767.00000000 3232.00000000 2870.95487543 352.16072554 104293 1275350400 2010.06.01 00:00 2959.00000000 2894.00000000 2840.00000000 3110.00000000 2873.14964920 301.10698244 105055 1277942400 2010.07.01 00:00 2840.00000000 3091.00000000 2840.00000000 3210.00000000 2893.89730165 283.13674240 91493 1280620800 2010.08.01 00:00 3081.00000000 2698.00000000 2661.00000000 3169.00000000 2875.24041578 282.43720194 116857 1283299200 2010.09.01 00:00 2680.00000000 2814.00000000 2579.00000000 2888.00000000 2869.40799523 282.27350621 93286 1285891200 2010.10.01 00:00 2831.00000000 2797.00000000 2700.00000000 2949.00000000 2862.51199569 272.04434592 172813 1288569600 2010.11.01 00:00 2805.00000000 2772.00000000 2691.00000000 2918.00000000 2853.89180562 268.56637107 129937 1291161600 2010.12.01 00:00 2782.00000000 3035.00000000 2710.00000000 3100.00000000 2871.14020508 240.26142086 63366 1293840000 2011.01.01 00:00 3027.00000000 3352.00000000 2821.00000000 3420.00000000 2916.93637603 237.59723072 223980 1296518400 2011.02.01 00:00 3352.00000000 3757.00000000 3188.00000000 3766.00000000 2996.94243545 258.80620966 111409 1298937600 2011.03.01 00:00 3755.00000000 2952.00000000 2936.00000000 3826.00000000 2992.66220351 258.96444640 122736 1301616000 2011.04.01 00:00 2938.00000000 3390.00000000 2925.00000000 3424.00000000 3030.50389841 258.36699336 125262 1304208000 2011.05.01 00:00 3387.00000000 2999.00000000 2860.00000000 3387.00000000 3027.50352713 257.90342063 113358 1306886400 2011.06.01 00:00 3304.00000000 2953.00000000 2860.00000000 3307.00000000 3020.40795312 252.43253298 124502 1309478400 2011.07.01 00:00 3142.00000000 2974.00000000 2956.00000000 3249.00000000 3015.98814806 249.50108780 114121 1312156800 2011.08.01 00:00 2974.00000000 3098.00000000 2814.00000000 3144.00000000 3023.79880063 241.89870537 158389 1314835200 2011.09.01 00:00 3067.00000000 2608.00000000 2587.00000000 3092.00000000 2984.19891485 258.07929584 120286 1317427200 2011.10.01 00:00 2600.00000000 2696.00000000 2523.00000000 2767.00000000 2956.75139915 268.83240217 230489 1320105600 2011.11.01 00:00 2667.00000000 2162.00000000 2162.00000000 2744.00000000 2881.06078971 332.17191344 164463 1322697600 2011.12.01 00:00 2164.00000000 2109.00000000 1898.00000000 2253.00000000 2807.53119069 378.33017179 92662 1325376000 2012.01.01 00:00 2122.00000000 2291.00000000 2003.00000000 2480.00000000 2758.33774396 404.97758074 261686 1328054400 2012.02.01 00:00 2291.00000000 2383.00000000 2140.00000000 2519.00000000 2722.59129215 421.56246127 145549 1330560000 2012.03.01 00:00 2396.00000000 2219.00000000 2169.00000000 2444.00000000 2674.63021671 440.01967488 146878 1333238400 2012.04.01 00:00 2223.00000000 2263.00000000 2052.00000000 2383.00000000 2635.42733893 460.38519602 169944 1335830400 2012.05.01 00:00 2268.00000000 2083.00000000 2047.00000000 2396.00000000 2582.81521141 489.77528143 136687 1338508800 2012.06.01 00:00 2069.00000000 2289.00000000 2026.00000000 2291.00000000 2554.83281032 500.32089679 152793 1341100800 2012.07.01 00:00 2277.00000000 2376.00000000 2159.00000000 2387.00000000 2537.80111410 504.75559414 129994 1343779200 2012.08.01 00:00 2390.00000000 2656.00000000 2352.00000000 2673.00000000 2549.05815085 489.92898435 148262 1346457600 2012.09.01 00:00 2608.00000000 2516.00000000 2439.00000000 2735.00000000 2545.90975553 456.53437928 131662 1349049600 2012.10.01 00:00 2500.00000000 2388.00000000 2338.00000000 2526.00000000 2530.87073120 370.52896555 271075 1351728000 2012.11.01 00:00 2388.00000000 2538.00000000 2317.00000000 2574.00000000 2531.54970918 358.33204988 147638 1354320000 2012.12.01 00:00 2577.00000000 2236.00000000 2207.00000000 2578.00000000 2503.40211783 307.37579431 102354 1356998400 2013.01.01 00:00 2246.00000000 2205.00000000 2155.00000000 2313.00000000 2474.98286851 290.76754871 295192 1359676800 2013.02.01 00:00 2201.00000000 2146.00000000 2099.00000000 2265.00000000 2443.65116675 274.87207356 155958 1362096000 2013.03.01 00:00 2146.00000000 2170.00000000 2046.00000000 2195.00000000 2417.58915087 249.31715143 129026 1364774400 2013.04.01 00:00 2085.00000000 2184.00000000 2046.00000000 2198.00000000 2395.34256507 195.33217821 138244 1367366400 2013.05.01 00:00 2415.00000000 2191.00000000 2189.00000000 2418.00000000 2375.88136840 186.66984290 154429 1370044800 2013.06.01 00:00 2191.00000000 2194.00000000 2151.00000000 2379.00000000 2358.55933331 168.38193129 216580 1372636800 2013.07.01 00:00 2203.00000000 2298.00000000 2150.00000000 2381.00000000 2352.79177776 160.65180954 157742 1375315200 2013.08.01 00:00 2299.00000000 2413.00000000 2278.00000000 2514.00000000 2358.52589416 153.73509456 167119 1377993600 2013.09.01 00:00 2411.00000000 2640.00000000 2390.00000000 2657.00000000 2385.33295186 173.73598977 122304 1380585600 2013.10.01 00:00 2644.00000000 2677.00000000 2561.00000000 2780.00000000 2413.11076597 195.07765413 287435 1383264000 2013.11.01 00:00 2667.00000000 2781.00000000 2589.00000000 2815.00000000 2448.14783588 218.48018329 114322 1385856000 2013.12.01 00:00 2784.00000000 2711.00000000 2694.00000000 2835.00000000 2473.18137532 230.83002416 28840 1388534400 2014.01.01 00:00 2707.00000000 2898.00000000 2627.00000000 2931.00000000 2513.64029195 245.35953854 32461 1391212800 2014.02.01 00:00 2899.00000000 2941.00000000 2876.00000000 2997.00000000 2554.34121653 270.18477774 23452 1393632000 2014.03.01 00:00 2914.00000000 2953.00000000 2900.00000000 3036.00000000 2592.30871972 293.13179619 25491 1396310400 2014.04.01 00:00 2948.00000000 2961.00000000 2914.00000000 3029.00000000 2627.42217498 316.37261222 20437 1398902400 2014.05.01 00:00 2963.00000000 3053.00000000 2850.00000000 3074.00000000 2667.95339641 343.73818097 18562 1401580800 2014.06.01 00:00 3051.00000000 3125.00000000 3036.00000000 3137.00000000 2711.48164437 368.06792807 19944 1404172800 2014.07.01 00:00 3119.00000000 3181.00000000 3047.00000000 3192.00000000 2756.19767824 396.42016212 22225 1406851200 2014.08.01 00:00 3183.00000000 3218.00000000 3129.00000000 3271.00000000 2800.17885174 407.21169018 19439 1409529600 2014.09.01 00:00 3204.00000000 3269.00000000 3011.00000000 3370.00000000 2844.82848491 412.33573535 28799 1412121600 2014.10.01 00:00 3255.00000000 2892.00000000 2878.00000000 3255.00000000 2849.32101016 383.01238663 36304 1414800000 2014.11.01 00:00 2891.00000000 2865.00000000 2775.00000000 2922.00000000 2850.81424729 351.95074720 21083 1417392000 2014.12.01 00:00 2850.00000000 2953.00000000 2830.00000000 2980.00000000 2860.54622373 320.99042980 24554 1420070400 2015.01.01 00:00 2901.00000000 2683.00000000 2683.00000000 2993.00000000 2843.63705957 285.70704675 26038 1422748800 2015.02.01 00:00 2686.00000000 2998.00000000 2669.00000000 3028.00000000 2858.33829199 246.97727471 23081 1425168000 2015.03.01 00:00 2996.00000000 2696.00000000 2677.00000000 3028.00000000 2842.87750228 219.09256666 26113 1427846400 2015.04.01 00:00 2688.00000000 2940.00000000 2683.00000000 2953.00000000 2852.12726397 194.57623923 23888 1430438400 2015.05.01 00:00 2943.00000000 3080.00000000 2850.00000000 3167.00000000 2873.82942930 186.28063159 27533 1433116800 2015.06.01 00:00 3078.00000000 3245.00000000 3043.00000000 3330.00000000 2909.17900746 184.25572827 25748 1435708800 2015.07.01 00:00 3244.00000000 3206.00000000 3163.00000000 3375.00000000 2937.44767342 183.22473318 23881 1438387200 2015.08.01 00:00 3207.00000000 3104.00000000 2986.00000000 3210.00000000 2953.30979976 173.91819636 30993 1441065600 2015.09.01 00:00 3105.00000000 3114.00000000 3081.00000000 3330.00000000 2968.61362835 171.64144095 27824 1443657600 2015.10.01 00:00 3117.00000000 3255.00000000 3027.00000000 3259.00000000 2995.88852089 174.34985592 33363 1446336000 2015.11.01 00:00 3251.00000000 3331.00000000 3189.00000000 3414.00000000 3027.80389986 181.51069102 23593 1448928000 2015.12.01 00:00 3333.00000000 3208.00000000 3170.00000000 3420.00000000 3044.96543320 182.11338458 24163 1451606400 2016.01.01 00:00 3204.00000000 2764.00000000 2732.00000000 3212.00000000 3018.20682052 196.04700875 39061 1454284800 2016.02.01 00:00 2767.00000000 2925.00000000 2740.00000000 2966.00000000 3009.32998047 197.17253700 48246 1456790400 2016.03.01 00:00 2928.00000000 2952.00000000 2891.00000000 3141.00000000 3003.86998233 194.61976261 38195 1459468800 2016.04.01 00:00 2951.00000000 3210.00000000 2846.00000000 3234.00000000 3023.50141258 192.07165050 30301 1462060800 2016.05.01 00:00 3211.00000000 3024.00000000 2886.00000000 3234.00000000 3023.54889710 184.06024729 30496 1464739200 2016.06.01 00:00 3022.00000000 2957.00000000 2926.00000000 3181.00000000 3017.21090690 182.48084575 30280 1467331200 2016.07.01 00:00 2963.00000000 2867.00000000 2842.00000000 3149.00000000 3002.90510624 183.61290315 27607 1470009600 2016.08.01 00:00 2919.00000000 2903.00000000 2859.00000000 3117.00000000 2993.39033422 185.91141504 51401 1472688000 2016.09.01 00:00 2919.50000000 2778.00000000 2706.00000000 2950.00000000 2972.87696905 184.11996533 44176 1475280000 2016.10.01 00:00 2756.50000000 2736.00000000 2622.50000000 2845.00000000 2950.31725772 197.66731085 44775 1477958400 2016.11.01 00:00 2722.50000000 2380.00000000 2356.50000000 2766.00000000 2896.00132841 245.63158690 41656 1480550400 2016.12.01 00:00 2382.00000000 2144.50000000 2140.00000000 2425.00000000 2824.42977332 320.37658776 41085 1483228800 2017.01.01 00:00 2124.50000000 2088.00000000 2070.00000000 2288.00000000 2754.29360444 378.62170261 47546 1485907200 2017.02.01 00:00 2098.50000000 1905.50000000 1891.00000000 2147.00000000 2673.45611830 433.76136033 35699 1488326400 2017.03.01 00:00 1902.50000000 2089.00000000 1867.00000000 2183.00000000 2617.79363084 454.70756226 44515 1491004800 2017.04.01 00:00 2090.00000000 1830.00000000 1752.00000000 2123.00000000 2542.76566600 497.38678469 31637 1493596800 2017.05.01 00:00 1826.00000000 2037.00000000 1769.00000000 2084.00000000 2494.59750733 508.29963156 43516 1496275200 2017.06.01 00:00 2011.00000000 1929.00000000 1802.00000000 2081.00000000 2440.73107806 509.92379258 44168 1498867200 2017.07.01 00:00 1977.00000000 2066.00000000 1788.00000000 2077.00000000 2405.04240396 485.53965586 34327 1501545600 2017.08.01 00:00 2075.00000000 1919.00000000 1824.00000000 2086.00000000 2358.75265120 473.24567620 38790 1504224000 2017.09.01 00:00 1923.00000000 2054.10000000 1886.10000000 2054.10000000 2329.73811299 475.32125422 43331 1506816000 2017.10.01 00:00 2039.60000000 2091.10000000 1982.10000000 2155.10000000 2307.01067366 463.33647956 55472 1509494400 2017.11.01 00:00 2086.00000000 2047.60000000 2033.00000000 2233.60000000 2282.30489522 447.34464331 38252 1512086400 2017.12.01 00:00 2041.10000000 1886.60000000 1796.60000000 2046.10000000 2244.61871472 408.24125902 35779 1514764800 2018.01.01 00:00 1897.10000000 1986.10000000 1834.10000000 2009.60000000 2219.99788475 373.83119827 41810 1517443200 2018.02.01 00:00 1994.10000000 2210.10000000 1984.10000000 2230.10000000 2219.05522906 335.49113871 37405 1519862400 2018.03.01 00:00 2207.60000000 2446.10000000 2194.10000000 2536.10000000 2240.67854058 310.57241102 23875