Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 5288.80000000 5289.80000000 0.10000000 1.00000000 10.00000000 0.10000000 0.11700800 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 925491600 1999.04.30 17:00 4405.00000000 4351.00000000 4243.00000000 4484.00000000 4351.00000000 0.00000000 429 928170000 1999.05.31 17:00 4351.00000000 4537.00000000 4283.00000000 4588.00000000 4368.71428571 0.00000000 425 930762000 1999.06.30 17:00 4537.00000000 4382.00000000 4292.00000000 4703.00000000 4369.97959184 0.00000000 668 933440400 1999.07.31 17:00 4382.00000000 4589.00000000 4197.00000000 4671.00000000 4390.83867833 0.00000000 742 936118800 1999.08.31 17:00 4589.00000000 4591.00000000 4500.00000000 4774.00000000 4409.90166134 0.00000000 547 938710800 1999.09.30 17:00 4591.00000000 4889.00000000 4453.00000000 4903.00000000 4455.53007455 0.00000000 603 941389200 1999.10.31 17:00 4889.00000000 5342.00000000 4832.00000000 5443.00000000 4539.95578174 0.00000000 770 943981200 1999.11.30 17:00 5342.00000000 5958.00000000 5313.00000000 5980.00000000 4675.00761205 0.00000000 719 946659600 1999.12.31 17:00 5958.00000000 5660.00000000 5389.00000000 6102.00000000 4768.81641090 0.00000000 1129 949338000 2000.01.31 17:00 5660.00000000 6191.00000000 5660.00000000 6397.00000000 4904.26246700 0.00000000 944 951843600 2000.02.29 17:00 6191.00000000 6286.00000000 6144.00000000 6590.00000000 5035.85651777 0.00000000 798 954522000 2000.03.31 17:00 6286.00000000 6420.00000000 5752.00000000 6462.00000000 5167.67970655 0.00000000 1287 957114000 2000.04.30 17:00 6420.00000000 6426.00000000 6004.00000000 6591.00000000 5287.51973450 0.00000000 1169 959792400 2000.05.31 17:00 6426.00000000 6447.00000000 6392.00000000 6781.00000000 5397.94642645 0.00000000 758 962384400 2000.06.30 17:00 6447.00000000 6542.00000000 6375.00000000 6631.00000000 5506.90390965 0.00000000 418 965062800 2000.07.31 17:00 6542.00000000 6625.00000000 6355.00000000 6712.00000000 5613.38925158 0.00000000 632 967741200 2000.08.31 17:00 6625.00000000 6267.00000000 6085.00000000 6945.00000000 5675.63789429 0.00000000 1363 970333200 2000.09.30 17:00 6267.00000000 6398.00000000 5828.00000000 6435.00000000 5744.43428531 0.00000000 1084 973011600 2000.10.31 17:00 6398.00000000 5928.00000000 5894.00000000 6460.00000000 5761.91673433 0.00000000 663 975603600 2000.11.30 17:00 5928.00000000 5926.00000000 5674.00000000 6126.00000000 5777.54371201 807.78419037 903 978282000 2000.12.31 17:00 5926.00000000 5998.00000000 5604.00000000 5999.00000000 5798.53954896 744.27642576 719 980960400 2001.01.31 17:00 5998.00000000 5367.00000000 5303.00000000 5998.00000000 5757.44054430 697.45773108 760 983379600 2001.02.28 17:00 5367.00000000 5180.00000000 4804.00000000 5507.00000000 5702.44620675 649.53612931 1220 986058000 2001.03.31 17:00 5180.00000000 5640.00000000 4873.00000000 5653.00000000 5696.49894896 602.11077576 1101 988650000 2001.04.30 17:00 5640.00000000 5454.00000000 5378.00000000 5729.00000000 5673.40381097 562.56965180 517 991328400 2001.05.31 17:00 5454.00000000 5225.00000000 4968.00000000 5547.00000000 5630.69868611 567.81781043 930 993920400 2001.06.30 17:00 5225.00000000 5086.00000000 4773.00000000 5300.00000000 5578.82262077 607.47705517 916 996598800 2001.07.31 17:00 5086.00000000 4689.00000000 4668.00000000 5204.00000000 5494.07760927 678.94818560 676 999277200 2001.08.31 17:00 4689.00000000 4079.00000000 3463.00000000 4712.00000000 5359.30831315 814.05282274 1889 1001869200 2001.09.30 17:00 4079.00000000 4341.00000000 3914.00000000 4546.00000000 5262.32656904 870.96122264 1003 1004547600 2001.10.31 17:00 4341.00000000 4476.00000000 4277.00000000 4687.00000000 5187.43832437 892.81947018 686 1007139600 2001.11.30 17:00 4476.00000000 4625.00000000 4329.00000000 4735.00000000 5133.87276966 881.58309118 664 1009818000 2001.12.31 17:00 4625.00000000 4462.00000000 4386.00000000 4720.00000000 5069.88488684 871.35706170 506 1012496400 2002.01.31 17:00 4462.00000000 4463.00000000 4210.00000000 4500.00000000 5012.08632619 846.90842351 580 1014915600 2002.02.28 17:00 4463.00000000 4688.00000000 4437.00000000 4696.00000000 4981.22096179 787.94463978 294 1017594000 2002.03.31 17:00 4688.00000000 4463.00000000 4391.00000000 4688.00000000 4931.86658448 719.07619088 370 1020186000 2002.04.30 17:00 4463.00000000 4275.00000000 4240.00000000 4497.00000000 4869.30786214 683.17398590 327 1022864400 2002.05.31 17:00 4275.00000000 3898.00000000 3561.00000000 4295.00000000 4776.80235146 643.21241341 1092 1025456400 2002.06.30 17:00 3898.00000000 3415.00000000 2899.00000000 3974.00000000 4647.10688942 678.07114339 1668 1028134800 2002.07.31 17:00 3415.00000000 3366.00000000 3014.00000000 3601.00000000 4525.09670948 691.35699498 1126 1030813200 2002.08.31 17:00 3366.00000000 2777.00000000 2666.00000000 3402.00000000 4358.61130857 735.62164672 884 1033405200 2002.09.30 17:00 2777.00000000 3150.00000000 2612.00000000 3236.00000000 4243.50546966 763.71249412 876 1036083600 2002.10.31 17:00 3150.00000000 3327.00000000 2979.00000000 3360.00000000 4156.21923446 773.30748917 586 1038675600 2002.11.30 17:00 3327.00000000 3064.00000000 2984.00000000 3393.00000000 4052.19835498 748.63723184 556 1041354000 2002.12.31 17:00 3064.00000000 2938.00000000 2734.00000000 3232.00000000 3946.08422594 730.08414834 871 1044032400 2003.01.31 17:00 2938.00000000 2754.00000000 2633.00000000 2984.00000000 3832.55239490 727.00407080 519 1046451600 2003.02.28 17:00 2754.00000000 2618.00000000 2401.00000000 2910.00000000 3716.88073824 726.67567554 883 1049130000 2003.03.31 17:00 2618.00000000 2954.00000000 2599.00000000 3015.00000000 3644.22542984 716.72746177 497 1051722000 2003.04.30 17:00 2954.00000000 2992.00000000 2814.00000000 3071.00000000 3582.10872223 728.27077758 477 1054400400 2003.05.31 17:00 2992.00000000 3084.00000000 2990.00000000 3229.00000000 3534.66979631 718.98200132 387 1056992400 2003.06.30 17:00 3084.00000000 3210.00000000 3009.00000000 3221.00000000 3503.74886332 691.61386512 299 1059670800 2003.07.31 17:00 3210.00000000 3311.00000000 3105.00000000 3354.00000000 3485.39182872 645.03832624 398 1062349200 2003.08.31 17:00 3311.00000000 3135.00000000 3111.00000000 3436.00000000 3452.02117837 607.90266729 475 1064941200 2003.09.30 17:00 3135.00000000 3373.00000000 3122.00000000 3418.00000000 3444.49535186 563.13273288 355 1067619600 2003.10.31 17:00 3373.00000000 3425.00000000 3288.00000000 3473.00000000 3442.63865168 489.08252417 319 1070211600 2003.11.30 17:00 3425.00000000 3558.00000000 3418.00000000 3567.00000000 3453.62544676 438.83600509 166 1072890000 2003.12.31 17:00 3558.00000000 3638.00000000 3548.00000000 3724.00000000 3471.18492802 412.04630273 273 1075568400 2004.01.31 17:00 3638.00000000 3725.00000000 3595.00000000 3766.00000000 3495.35779202 421.94701117 256 1078074000 2004.02.29 17:00 3725.00000000 3625.00000000 3490.00000000 3789.00000000 3507.70466897 431.24595314 499 1080752400 2004.03.31 17:00 3625.00000000 3674.00000000 3624.00000000 3832.00000000 3523.54231954 442.51940921 368 1083344400 2004.04.30 17:00 3674.00000000 3670.00000000 3521.00000000 3735.00000000 3537.49067006 420.16817502 425 1086022800 2004.05.31 17:00 3670.00000000 3733.00000000 3613.00000000 3779.00000000 3556.11060625 424.84510857 270 1088614800 2004.06.30 17:00 3733.00000000 3647.00000000 3531.00000000 3774.00000000 3564.76673898 427.41058926 401 1091293200 2004.07.31 17:00 3647.00000000 3594.00000000 3452.00000000 3657.00000000 3567.55085908 414.10507805 358 1093971600 2004.08.31 17:00 3594.00000000 3641.00000000 3594.00000000 3741.00000000 3574.54601536 393.41587647 248 1096563600 2004.09.30 17:00 3641.00000000 3707.00000000 3599.00000000 3787.00000000 3587.16068056 355.18329772 311 1099242000 2004.10.31 17:00 3707.00000000 3754.00000000 3698.00000000 3856.00000000 3603.05013956 290.65372686 270 1101834000 2004.11.30 17:00 3754.00000000 3821.00000000 3736.00000000 3839.00000000 3623.80726912 264.27693705 140 1104512400 2004.12.31 17:00 3821.00000000 3914.00000000 3805.00000000 3914.00000000 3651.44467206 241.40597306 126 1107190800 2005.01.31 17:00 3914.00000000 4027.00000000 3909.00000000 4057.00000000 3687.21184615 231.38204448 184 1109610000 2005.02.28 17:00 4027.00000000 4068.00000000 4009.00000000 4108.00000000 3723.47738461 230.80341529 158 1112288400 2005.03.31 17:00 4068.00000000 3912.00000000 3882.00000000 4144.00000000 3741.43191941 219.88715254 369 1114880400 2005.04.30 17:00 3912.00000000 4121.00000000 3912.00000000 4143.00000000 3777.58126042 197.99408309 254 1117558800 2005.05.31 17:00 4121.00000000 4229.00000000 4121.00000000 4255.00000000 3820.57352133 208.20583765 161 1120150800 2005.06.30 17:00 4229.00000000 4452.00000000 4089.00000000 4483.00000000 3880.70937644 241.83574022 566 1122829200 2005.07.31 17:00 4452.00000000 4399.00000000 4313.00000000 4527.00000000 3930.07038821 265.41353854 376 1125507600 2005.08.31 17:00 4399.00000000 4600.00000000 4393.00000000 4621.00000000 3993.87320838 307.45779845 256 1128099600 2005.09.30 17:00 4600.00000000 4436.00000000 4288.00000000 4651.00000000 4035.98052187 325.66270417 563 1130778000 2005.10.31 17:00 4436.00000000 4567.00000000 4399.00000000 4633.00000000 4086.55380550 343.62616924 338 1133370000 2005.11.30 17:00 4567.00000000 4715.00000000 4567.00000000 4780.00000000 4146.40582402 370.44857785 279 1136048400 2005.12.31 17:00 4715.00000000 4948.00000000 4715.00000000 4970.00000000 4222.74812650 410.79134722 278 1138726800 2006.01.31 17:00 4948.00000000 5000.00000000 4876.00000000 5085.00000000 4296.77211445 446.23596097 367 1141146000 2006.02.28 17:00 5000.00000000 5221.00000000 4928.00000000 5247.00000000 4384.79381784 485.38528122 418 1143824400 2006.03.31 17:00 5221.00000000 5188.00000000 5058.00000000 5262.00000000 4461.28964471 499.90478601 376 1146416400 2006.04.30 17:00 5188.00000000 4930.00000000 4799.00000000 5329.00000000 4505.92872617 484.42730019 803 1149094800 2006.05.31 17:00 4930.00000000 4966.00000000 4565.00000000 5023.00000000 4549.74503796 467.95887168 881 1151686800 2006.06.30 17:00 4966.00000000 5009.00000000 4711.00000000 5034.00000000 4593.48360577 449.27479561 604 1154365200 2006.07.31 17:00 5009.00000000 5165.00000000 4932.00000000 5197.00000000 4647.91373856 437.40145069 375 1157043600 2006.08.31 17:00 5165.00000000 5250.00000000 5018.00000000 5285.00000000 4705.25528727 429.41671421 450 1159635600 2006.09.30 17:00 5250.00000000 5349.00000000 5196.00000000 5458.00000000 4766.56430753 428.13786435 426 1162314000 2006.10.31 17:00 5349.00000000 5328.00000000 5272.00000000 5518.00000000 4820.03437348 418.44469784 472 1164906000 2006.11.30 17:00 5328.00000000 5542.00000000 5240.00000000 5554.00000000 4888.79300457 397.09550175 415 1167584400 2006.12.31 17:00 5542.00000000 5608.00000000 5473.00000000 5658.00000000 4957.28890890 388.65223465 305 1170262800 2007.01.31 17:00 5608.00000000 5516.00000000 5459.00000000 5772.00000000 5010.49948900 370.70007948 535 1172682000 2007.02.28 17:00 5516.00000000 5634.00000000 5296.00000000 5674.00000000 5069.88049005 371.33814469 639 1175360400 2007.03.31 17:00 5634.00000000 5960.00000000 5609.00000000 5982.00000000 5154.65377671 386.24163851 421 1177952400 2007.04.30 17:00 5960.00000000 6104.00000000 5928.00000000 6122.00000000 5245.06770274 418.20598512 245 1180630800 2007.05.31 17:00 6104.00000000 6055.00000000 5837.00000000 6168.00000000 5322.20411200 414.74986434 614 1183222800 2007.06.30 17:00 6055.00000000 5751.00000000 5608.00000000 6156.00000000 5363.04181562 388.73582233 793 1183248000 2007.07.01 00:00 6156.00000000 6118.00000000 6105.00000000 6156.00000000 5434.94259509 392.24325405 65 1185901200 2007.07.31 17:00 5751.00000000 5663.00000000 5218.00000000 5767.00000000 5456.66234794 379.00117554 1011 1185926400 2007.08.01 00:00 5622.00000000 5663.00000000 5218.00000000 5767.00000000 5476.31355289 366.04264870 3265 1188579600 2007.08.31 17:00 5663.00000000 5716.00000000 5378.00000000 5753.00000000 5499.14083357 363.13156739 698 1188604800 2007.09.01 00:00 5683.00000000 5716.00000000 5378.00000000 5753.00000000 5519.79408752 357.22882383 2256 1191171600 2007.09.30 17:00 5716.00000000 5848.00000000 5631.00000000 5882.00000000 5551.05179347 334.20110550 371 1191196800 2007.10.01 00:00 5671.00000000 5848.00000000 5631.00000000 5882.00000000 5579.33257504 307.62340025 1948 1193850000 2007.10.31 17:00 5848.00000000 5671.00000000 5359.00000000 5855.00000000 5588.06280599 277.83051362 816 1193875200 2007.11.01 00:00 5852.00000000 5671.00000000 5359.00000000 5855.00000000 5595.96158637 258.59231188 2951 1196442000 2007.11.30 17:00 5671.00000000 5614.00000000 5466.00000000 5795.00000000 5597.67953053 245.93260475 602 1196467200 2007.12.01 00:00 5654.00000000 5614.00000000 5466.00000000 5795.00000000 5599.23386095 238.72358006 2003 1199120400 2007.12.31 17:00 5614.00000000 4870.00000000 4505.00000000 5666.00000000 5529.78301705 316.20194556 1579 1199145600 2008.01.01 00:00 5610.00000000 4870.00000000 4505.00000000 5666.00000000 5466.94653924 379.47726677 3980 1201798800 2008.01.31 17:00 4870.00000000 4791.00000000 4645.00000000 5027.00000000 5402.57067836 437.70965152 686 1201824000 2008.02.01 00:00 4936.00000000 4791.00000000 4645.00000000 5027.00000000 5344.32585185 485.64587176 3150 1204304400 2008.02.29 17:00 4791.00000000 4707.00000000 4417.00000000 4791.00000000 5283.62815167 529.96842940 665 1204329600 2008.03.01 00:00 4723.00000000 4707.00000000 4417.00000000 4783.00000000 5228.71118485 547.93630866 2717 1206982800 2008.03.31 17:00 4707.00000000 4997.00000000 4681.00000000 5031.00000000 5206.64345296 523.60470313 411 1207008000 2008.04.01 00:00 4690.00000000 4997.00000000 4681.00000000 5031.00000000 5186.67740982 497.73588964 2684 1209574800 2008.04.30 17:00 4997.00000000 5014.00000000 4894.00000000 5142.00000000 5170.23194222 488.63452471 480 1209600000 2008.05.01 00:00 5058.00000000 5014.00000000 4894.00000000 5142.00000000 5155.35270962 445.90315953 2047 1212253200 2008.05.31 17:00 5014.00000000 4435.00000000 4348.00000000 5014.00000000 5086.74768966 475.94449654 754 1212278400 2008.06.01 00:00 5009.00000000 4435.00000000 4348.00000000 5012.00000000 5024.67648112 494.86081993 2521 1214845200 2008.06.30 17:00 4435.00000000 4392.00000000 4003.00000000 4448.00000000 4964.42157816 503.71095298 848 1214870400 2008.07.01 00:00 4411.00000000 4392.00000000 4003.00000000 4448.00000000 4909.90523738 502.40620135 2981 1217523600 2008.07.31 17:00 4392.00000000 4483.00000000 4267.00000000 4552.00000000 4869.24759572 472.97912327 480 1217548800 2008.08.01 00:00 4345.00000000 4483.00000000 4267.00000000 4552.00000000 4832.46211042 432.08236426 2481 1220202000 2008.08.31 17:00 4483.00000000 4032.00000000 3845.00000000 4559.00000000 4756.22762371 432.19525374 978 1220227200 2008.09.01 00:00 4456.00000000 4032.00000000 3845.00000000 4559.00000000 4687.25356431 415.69193258 3994 1222794000 2008.09.30 17:00 4032.00000000 3487.00000000 2959.00000000 4112.00000000 4572.94370104 448.56788823 1762 1222819200 2008.10.01 00:00 4071.00000000 3487.00000000 2959.00000000 4112.00000000 4469.52049142 453.75935032 6729 1225472400 2008.10.31 17:00 3487.00000000 3263.00000000 2839.00000000 3691.00000000 4354.61377795 526.48428705 1481 1225497600 2008.11.01 00:00 3504.00000000 3263.00000000 2839.00000000 3691.00000000 4250.65056100 579.16722084 3894 1228064400 2008.11.30 17:00 3263.00000000 3218.00000000 2957.00000000 3343.00000000 4152.30288853 624.40733812 728 1228089600 2008.12.01 00:00 3261.00000000 3218.00000000 2957.00000000 3343.00000000 4063.32166105 655.77295388 3205 1230742800 2008.12.31 17:00 3218.00000000 2974.00000000 2770.00000000 3426.00000000 3959.57674095 700.26960019 1069 1230768000 2009.01.01 00:00 3241.00000000 2974.00000000 2770.00000000 3426.00000000 3865.71228943 730.03470064 3150 1233421200 2009.01.31 17:00 2974.00000000 2702.00000000 2644.00000000 3147.00000000 3754.88254758 748.21406686 735 1233446400 2009.02.01 00:00 2929.00000000 2702.00000000 2644.00000000 3147.00000000 3654.60801924 746.46689683 2332 1235840400 2009.02.28 17:00 2702.00000000 2803.00000000 2396.00000000 2923.00000000 3573.50249360 716.45458456 19255 1235865600 2009.03.01 00:00 2633.00000000 2803.00000000 2396.00000000 2923.00000000 3500.12130373 667.39506515 2719 1238518800 2009.03.31 17:00 2803.00000000 3127.00000000 2736.00000000 3193.00000000 3464.58594147 641.00767166 28206 1238544000 2009.04.01 00:00 2868.00000000 3127.00000000 2846.00000000 3193.00000000 3432.43489943 607.84659691 4438 1241110800 2009.04.30 17:00 3127.00000000 3304.00000000 3104.00000000 3356.00000000 3420.20300424 568.74073112 23475 1241136000 2009.05.01 00:00 3255.00000000 3304.00000000 3116.00000000 3356.00000000 3409.13605146 524.64605601 5262 1243789200 2009.05.31 17:00 3304.00000000 3149.00000000 3093.00000000 3405.00000000 3384.36118941 463.49358513 21602 1243814400 2009.06.01 00:00 3360.00000000 3149.00000000 3093.00000000 3405.00000000 3361.94583804 386.97234213 2100 1246381200 2009.06.30 17:00 3149.00000000 3423.00000000 2956.00000000 3454.00000000 3367.76052013 360.12217879 22188 1246406400 2009.07.01 00:00 3189.00000000 3423.00000000 2975.00000000 3454.00000000 3373.02142298 331.89059845 4408 1249059600 2009.07.31 17:00 3423.00000000 3665.00000000 3392.00000000 3722.00000000 3400.82890650 355.98325082 19790 1249084800 2009.08.01 00:00 3487.00000000 3481.00000000 3439.00000000 3487.00000000 3408.46424874 361.25866811 1387 1251738000 2009.08.31 17:00 3665.00000000 3814.00000000 3526.00000000 3854.00000000 3447.08670124 395.88300869 21411 1251763200 2009.09.01 00:00 3565.00000000 3814.00000000 3526.00000000 3854.00000000 3482.03082493 423.84165659 5247 1254330000 2009.09.30 17:00 3814.00000000 3619.00000000 3610.00000000 3911.00000000 3495.07550827 428.80329273 24061 1254355200 2009.10.01 00:00 3721.00000000 3619.00000000 3610.00000000 3911.00000000 3506.87784082 432.15058940 4737 1257008400 2009.10.31 17:00 3619.00000000 3676.00000000 3546.00000000 3867.00000000 3522.98471312 425.94446827 20159 1257033600 2009.11.01 00:00 3633.00000000 3588.00000000 3546.00000000 3634.00000000 3529.17664520 411.32684895 958 1259600400 2009.11.30 17:00 3676.00000000 3936.00000000 3673.00000000 3975.00000000 3567.92172661 395.72919542 13288 1259625600 2009.12.01 00:00 3775.00000000 3936.00000000 3730.00000000 3975.00000000 3602.97680027 369.08311344 664 1262278800 2009.12.31 17:00 3936.00000000 3750.00000000 3677.00000000 4086.00000000 3616.97900977 329.84105826 15602 1262304000 2010.01.01 00:00 4012.00000000 3750.00000000 3677.00000000 4058.00000000 3629.64767550 280.79825816 4729 1264957200 2010.01.31 17:00 3750.00000000 3705.00000000 3543.00000000 3829.00000000 3636.82408736 259.85958385 35943 1264982400 2010.02.01 00:00 3749.00000000 3705.00000000 3549.00000000 3829.00000000 3643.31703142 235.38710417 33973 1267376400 2010.02.28 17:00 3705.00000000 3930.00000000 3705.00000000 3966.00000000 3670.62017129 235.96624573 20710 1267390800 2010.02.28 21:00 3930.00000000 3975.00000000 3867.00000000 4027.00000000 3699.60872640 235.19685874 11577 1267401600 2010.03.01 00:00 3731.00000000 4025.00000000 3731.00000000 4039.00000000 3730.59837151 215.50366023 12272 1270080000 2010.04.01 00:00 3999.00000000 3775.00000000 3747.00000000 4084.00000000 3734.82709803 172.18218981 69293 1272672000 2010.05.01 00:00 3787.00000000 3512.00000000 3224.00000000 3856.00000000 3713.60546965 166.49608711 285477 1275350400 2010.06.01 00:00 3485.00000000 3392.00000000 3342.00000000 3765.00000000 3682.97637730 175.54922205 224679 1277942400 2010.07.01 00:00 3380.00000000 3646.00000000 3318.00000000 3713.00000000 3679.45481756 176.72077508 168454 1280620800 2010.08.01 00:00 3673.00000000 3473.00000000 3413.00000000 3802.00000000 3659.79245398 183.97045878 172521 1283299200 2010.09.01 00:00 3496.00000000 3715.00000000 3478.00000000 3824.00000000 3665.05031550 179.24538593 150915 1285891200 2010.10.01 00:00 3725.00000000 3837.00000000 3627.00000000 3900.00000000 3681.42647593 175.20794090 127170 1288569600 2010.11.01 00:00 3867.00000000 3620.00000000 3590.00000000 3960.00000000 3675.57633537 176.84372323 121322 1291161600 2010.12.01 00:00 3632.00000000 3805.00000000 3619.00000000 3935.00000000 3687.90239867 174.85803332 86296 1293840000 2011.01.01 00:00 3857.00000000 4017.00000000 3787.00000000 4078.00000000 3719.24502736 181.06604897 175461 1296518400 2011.02.01 00:00 4020.00000000 4108.00000000 3970.00000000 4169.00000000 3756.26931047 190.54585394 170832 1298937600 2011.03.01 00:00 4129.00000000 4007.00000000 3665.00000000 4144.00000000 3780.14842376 192.54750092 274962 1301616000 2011.04.01 00:00 4005.00000000 4109.00000000 3861.00000000 4113.00000000 3811.46762150 203.60658165 78413 1304208000 2011.05.01 00:00 4140.00000000 4021.00000000 3873.00000000 4147.00000000 3831.42308612 209.91519037 114687 1306886400 2011.06.01 00:00 4028.00000000 3990.00000000 3739.00000000 4028.00000000 3846.52564934 213.57245777 131239 1309478400 2011.07.01 00:00 3984.00000000 3653.00000000 3621.00000000 4028.00000000 3828.09463512 213.75120471 149018 1312156800 2011.08.01 00:00 3712.00000000 3255.00000000 2887.00000000 3726.00000000 3773.51419368 246.02680657 376232 1314835200 2011.09.01 00:00 3256.00000000 2947.00000000 2691.00000000 3294.00000000 3694.79855619 308.26372210 305504 1317427200 2011.10.01 00:00 2891.00000000 3227.00000000 2807.00000000 3412.00000000 3650.24631274 324.17283786 248432 1320105600 2011.11.01 00:00 3170.00000000 3170.00000000 2791.00000000 3228.00000000 3604.50856867 336.07042604 253393 1322697600 2011.12.01 00:00 3168.00000000 3155.00000000 2930.00000000 3244.00000000 3561.69822880 354.76860402 166124 1325376000 2012.01.01 00:00 3140.00000000 3315.00000000 3112.00000000 3368.00000000 3538.20315939 363.61733120 137500 1328054400 2012.02.01 00:00 3307.00000000 3458.00000000 3305.00000000 3490.00000000 3530.56476326 364.52178618 104127 1330560000 2012.03.01 00:00 3444.00000000 3421.00000000 3342.00000000 3598.00000000 3520.13002390 366.99349226 99706 1333238400 2012.04.01 00:00 3428.00000000 3217.00000000 3086.00000000 3475.00000000 3491.26049781 380.45802002 172818 1335830400 2012.05.01 00:00 3237.00000000 3038.00000000 2970.00000000 3273.00000000 3448.09283135 401.30977594 165458 1338508800 2012.06.01 00:00 3032.00000000 3205.00000000 2916.00000000 3206.00000000 3424.94113313 401.36003522 134575 1341100800 2012.07.01 00:00 3204.00000000 3285.00000000 3049.00000000 3338.00000000 3411.61340617 403.58657027 113932 1343779200 2012.08.01 00:00 3291.00000000 3400.00000000 3205.00000000 3523.00000000 3410.50736748 394.14176732 105288 1346457600 2012.09.01 00:00 3389.00000000 3357.00000000 3350.00000000 3588.00000000 3405.41142772 371.07941808 86110 1349049600 2012.10.01 00:00 3342.00000000 3432.00000000 3341.00000000 3542.00000000 3407.94367270 336.03560943 99435 1351728000 2012.11.01 00:00 3426.00000000 3558.00000000 3338.00000000 3585.00000000 3422.23475149 310.20837185 91447 1354320000 2012.12.01 00:00 3569.00000000 3637.00000000 3559.00000000 3684.00000000 3442.68858468 277.14761339 61350 1356998400 2013.01.01 00:00 3699.00000000 3734.00000000 3679.00000000 3794.00000000 3470.43252900 262.64987574 70809 1359676800 2013.02.01 00:00 3739.00000000 3717.50000000 3592.00000000 3787.50000000 3493.96276433 253.64101766 159655 1362096000 2013.03.01 00:00 3709.00000000 3742.00000000 3660.00000000 3876.00000000 3517.58535821 269.93671637 227602 1364774400 2013.04.01 00:00 3728.50000000 3801.50000000 3561.50000000 3833.50000000 3544.62484790 284.66384798 270656 1367366400 2013.05.01 00:00 3800.50000000 3918.00000000 3773.50000000 4058.00000000 3580.18438620 280.88103958 283365 1370044800 2013.06.01 00:00 3927.00000000 3729.50000000 3571.00000000 3973.00000000 3594.40492084 277.96340715 375472 1372636800 2013.07.01 00:00 3731.00000000 3982.50000000 3666.00000000 4007.00000000 3631.36635695 289.40058096 288331 1375315200 2013.08.01 00:00 3988.10000000 3924.50000000 3920.00000000 4125.50000000 3659.28384677 287.02132449 312935 1377993600 2013.09.01 00:00 3956.00000000 4139.50000000 3925.00000000 4234.50000000 3705.01871850 311.26383247 253677 1380585600 2013.10.01 00:00 4148.50000000 4286.50000000 4103.00000000 4303.00000000 3760.39788817 350.04094190 242924 1383264000 2013.11.01 00:00 4282.00000000 4279.00000000 4202.00000000 4347.50000000 3809.78856549 376.38687766 176470 1385856000 2013.12.01 00:00 4293.00000000 4294.80000000 4030.90000000 4309.80000000 3855.98013068 382.10525675 321398 1388534400 2014.01.01 00:00 4304.80000000 4151.00000000 4096.00000000 4350.00000000 3884.07726109 349.33221199 262316 1391212800 2014.02.01 00:00 4148.50000000 4380.00000000 4064.00000000 4424.00000000 3931.30799813 343.37511787 205400 1393632000 2014.03.01 00:00 4340.00000000 4392.00000000 4181.00000000 4431.00000000 3975.18342688 336.05873448 207806 1396310400 2014.04.01 00:00 4475.00000000 4450.00000000 4447.00000000 4478.00000000 4020.40405289 335.27966854 2004 1398902400 2014.05.01 00:00 4438.00000000 4511.00000000 4361.00000000 4517.00000000 4067.12747642 325.95929026 91608 1401580800 2014.06.01 00:00 4515.50000000 4416.50000000 4404.00000000 4596.50000000 4100.40105010 307.05214728 71202 1404172800 2014.07.01 00:00 4425.50000000 4225.50000000 4222.00000000 4491.00000000 4112.31523580 284.33754389 111865 1406851200 2014.08.01 00:00 4235.50000000 4380.00000000 4099.00000000 4400.50000000 4137.80902287 270.65012821 127499 1409529600 2014.09.01 00:00 4385.00000000 4393.00000000 4328.50000000 4507.50000000 4162.11292545 260.91154962 120493 1412121600 2014.10.01 00:00 4393.00000000 4236.50000000 3785.00000000 4424.00000000 4169.19740874 241.33096177 220907 1414800000 2014.11.01 00:00 4226.00000000 4363.00000000 4114.50000000 4392.50000000 4187.65479839 222.99766138 130053 1417392000 2014.12.01 00:00 4360.00000000 4270.00000000 3925.00000000 4420.50000000 4195.49719854 204.72479017 128088 1420070400 2015.01.01 00:00 4271.00000000 4600.00000000 4061.00000000 4694.00000000 4234.02127487 204.86200343 181373 1422748800 2015.02.01 00:00 4598.00000000 4940.00000000 4578.00000000 4951.00000000 4301.25734393 213.71243773 118663 1425168000 2015.03.01 00:00 4937.00000000 5022.00000000 4856.00000000 5108.00000000 4369.89950165 245.13597818 125326 1427846400 2015.04.01 00:00 5021.00000000 5022.90000000 4943.00000000 5284.30000000 4432.09002530 258.71342064 358031 1430438400 2015.05.01 00:00 5025.10000000 5023.10000000 4874.30000000 5193.80000000 4488.37668956 278.71938524 416945 1433116800 2015.06.01 00:00 5018.10000000 4815.10000000 4712.60000000 5096.00000000 4519.49319532 284.10281275 557173 1435708800 2015.07.01 00:00 4805.30000000 5095.30000000 4598.80000000 5185.00000000 4574.33193862 306.85821838 493765 1438387200 2015.08.01 00:00 5090.60000000 4638.80000000 4225.80000000 5218.30000000 4580.47175399 300.99730607 654032 1441065600 2015.09.01 00:00 4638.30000000 4445.10000000 4273.00000000 4732.30000000 4567.57920599 287.18101486 797921 1443657600 2015.10.01 00:00 4443.60000000 4878.00000000 4384.80000000 4950.50000000 4597.14309113 290.06978870 669639 1446336000 2015.11.01 00:00 4877.30000000 4960.80000000 4635.50000000 5013.90000000 4631.77708245 295.41879847 521659 1448928000 2015.12.01 00:00 4958.80000000 4643.00000000 4466.30000000 4978.00000000 4632.84593174 292.57729761 598444 1451606400 2016.01.01 00:00 4634.60000000 4433.80000000 4064.70000000 4644.10000000 4613.88917634 295.76217086 592260 1454284800 2016.02.01 00:00 4434.00000000 4312.50000000 3890.50000000 4437.30000000 4585.18544526 303.48004800 797299 1456790400 2016.03.01 00:00 4316.60000000 4373.70000000 4306.40000000 4582.50000000 4565.04397428 300.95746024 704249 1459468800 2016.04.01 00:00 4351.80000000 4438.80000000 4212.10000000 4620.00000000 4553.02073864 302.87607585 596187 1462060800 2016.05.01 00:00 4426.00000000 4507.40000000 4243.70000000 4541.80000000 4548.67590639 302.37037826 524344 1464739200 2016.06.01 00:00 4501.50000000 4272.10000000 3926.30000000 4514.30000000 4522.33534387 310.73700555 671874 1467331200 2016.07.01 00:00 4262.30000000 4438.90000000 4060.30000000 4477.50000000 4514.38912065 312.78195591 540163 1470009600 2016.08.01 00:00 4463.90000000 4437.50000000 4293.80000000 4529.60000000 4507.06634725 312.09032287 420665 1472688000 2016.09.01 00:00 4452.90000000 4453.00000000 4306.40000000 4570.90000000 4501.91717132 314.15180166 572081 1475280000 2016.10.01 00:00 4444.00000000 4508.10000000 4369.70000000 4581.50000000 4502.50601215 298.22790505 462888 1477958400 2016.11.01 00:00 4520.60000000 4569.40000000 4275.00000000 4607.90000000 4508.87686814 272.57655434 590420 1480550400 2016.12.01 00:00 4565.50000000 4852.70000000 4472.70000000 4867.20000000 4541.62192831 248.56453051 372828 1483228800 2017.01.01 00:00 4842.00000000 4765.90000000 4746.80000000 4930.50000000 4562.98174466 225.85974511 332494 1485907200 2017.02.01 00:00 4785.30000000 4859.20000000 4732.30000000 4935.70000000 4591.19300708 226.39825310 345391 1488326400 2017.03.01 00:00 4872.30000000 5122.40000000 4872.30000000 5131.90000000 4641.78414926 234.04513820 393999 1491004800 2017.04.01 00:00 5124.90000000 5268.80000000 4969.70000000 5341.80000000 4701.49994457 282.41676163 331400 1493596800 2017.05.01 00:00 5263.00000000 5285.40000000 5241.20000000 5479.50000000 4757.10947366 316.57288580 332798 1496275200 2017.06.01 00:00 5294.60000000 5148.10000000 5110.60000000 5373.70000000 4794.34666664 337.74082273 433680 1498867200 2017.07.01 00:00 5153.50000000 5084.70000000 5078.70000000 5260.30000000 4821.99936506 351.42909927 362899 1501545600 2017.08.01 00:00 5103.30000000 5090.80000000 4993.20000000 5232.70000000 4847.59942553 363.10248448 423765 1504224000 2017.09.01 00:00 5095.80000000 5327.00000000 5047.50000000 5330.50000000 4893.25662310 381.10172391 322360 1506816000 2017.10.01 00:00 5338.90000000 5508.00000000 5326.00000000 5513.00000000 4951.80361137 399.73934043 230371 1509494400 2017.11.01 00:00 5524.30000000 5375.80000000 5265.10000000 5536.50000000 4992.18421981 400.81719507 335280 1512086400 2017.12.01 00:00 5376.70000000 5300.00000000 5296.40000000 5428.70000000 5021.50000840 394.75429813 297142 1514764800 2018.01.01 00:00 5305.70000000 5479.40000000 5255.70000000 5580.70000000 5065.10953141 400.74387821 340729 1517443200 2018.02.01 00:00 5492.80000000 5293.00000000 4974.00000000 5529.10000000 5086.81338556 366.98995136 660589 1519862400 2018.03.01 00:00 5293.80000000 5288.80000000 5101.60000000 5316.50000000 5106.05020599 342.75901187 227854