Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 12436.10000000 12437.10000000 0.10000000 1.00000000 10.00000000 0.10000000 0.11700800 1.00000000 0.10000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 844102800 1996.09.30 17:00 2652.00000000 2659.00000000 2646.00000000 2739.00000000 2659.00000000 0.00000000 180 846781200 1996.10.31 17:00 2659.00000000 2846.00000000 2659.00000000 2846.00000000 2676.80952381 0.00000000 188 849373200 1996.11.30 17:00 2846.00000000 2889.00000000 2761.00000000 2915.00000000 2697.01814059 0.00000000 266 852051600 1996.12.31 17:00 2889.00000000 3035.00000000 2834.00000000 3042.00000000 2729.20688910 0.00000000 271 854730000 1997.01.31 17:00 3035.00000000 3260.00000000 3032.00000000 3288.00000000 2779.75861395 0.00000000 288 857149200 1997.02.28 17:00 3260.00000000 3429.00000000 3260.00000000 3475.00000000 2841.59112691 0.00000000 262 859827600 1997.03.31 17:00 3429.00000000 3438.00000000 3192.00000000 3453.00000000 2898.39197197 0.00000000 514 862419600 1997.04.30 17:00 3438.00000000 3548.00000000 3438.00000000 3695.00000000 2960.25940321 0.00000000 405 865098000 1997.05.31 17:00 3548.00000000 3786.00000000 3548.00000000 3828.00000000 3038.90136481 0.00000000 323 867690000 1997.06.30 17:00 3786.00000000 4439.00000000 3786.00000000 4460.00000000 3172.24409197 0.00000000 696 870368400 1997.07.31 17:00 4439.00000000 3906.00000000 3863.00000000 4439.00000000 3242.12560702 0.00000000 620 873046800 1997.08.31 17:00 3906.00000000 4168.00000000 3804.00000000 4175.00000000 3330.30412064 0.00000000 481 875638800 1997.09.30 17:00 4168.00000000 3727.00000000 3487.00000000 4347.00000000 3368.08468057 0.00000000 1280 878317200 1997.10.31 17:00 3727.00000000 3949.00000000 3657.00000000 3976.00000000 3423.40994909 0.00000000 417 880909200 1997.11.30 17:00 3949.00000000 4250.00000000 3949.00000000 4279.00000000 3502.13281108 0.00000000 360 883587600 1997.12.31 17:00 4250.00000000 4440.00000000 4070.00000000 4450.00000000 3591.45349574 0.00000000 571 886266000 1998.01.31 17:00 4440.00000000 4710.00000000 4440.00000000 4736.00000000 3697.98173424 0.00000000 323 888685200 1998.02.28 17:00 4710.00000000 5102.00000000 4614.00000000 5105.00000000 3831.69775955 0.00000000 591 891363600 1998.03.31 17:00 5102.00000000 5107.00000000 5013.00000000 5442.00000000 3953.15511579 0.00000000 854 893955600 1998.04.30 17:00 5107.00000000 5569.00000000 5107.00000000 5665.00000000 4107.04510476 815.66492275 655 896634000 1998.05.31 17:00 5569.00000000 5897.00000000 5513.00000000 5921.00000000 4277.51699954 872.20177918 489 899226000 1998.06.30 17:00 5897.00000000 5874.00000000 5811.00000000 6218.00000000 4429.56299959 907.99233251 792 901904400 1998.07.31 17:00 5874.00000000 4834.00000000 4752.00000000 5874.00000000 4468.08080915 850.66078817 1205 904582800 1998.08.31 17:00 4834.00000000 4475.00000000 4357.00000000 5161.00000000 4468.73977971 788.05860397 1250 907174800 1998.09.30 17:00 4475.00000000 4671.00000000 3834.00000000 4722.00000000 4488.00265783 741.96210632 1581 909853200 1998.10.31 17:00 4671.00000000 5023.00000000 4617.00000000 5176.00000000 4538.95478566 710.96142891 767 912445200 1998.11.30 17:00 5023.00000000 5002.00000000 4451.00000000 5085.00000000 4583.05432988 670.84924849 1248 915123600 1998.12.31 17:00 5002.00000000 5160.00000000 4856.00000000 5509.00000000 4638.00153656 634.66026013 1149 917802000 1999.01.31 17:00 5160.00000000 4912.00000000 4750.00000000 5288.00000000 4664.09662831 603.76051689 829 920221200 1999.02.28 17:00 4912.00000000 4884.00000000 4675.00000000 5151.00000000 4685.03980657 599.89115637 925 922899600 1999.03.31 17:00 4884.00000000 5393.00000000 4779.00000000 5398.00000000 4752.46458690 579.56429961 730 925491600 1999.04.30 17:00 5393.00000000 5070.00000000 5004.00000000 5449.00000000 4782.70605481 561.87121292 568 928170000 1999.05.31 17:00 5070.00000000 5379.00000000 4981.00000000 5501.00000000 4839.49595435 507.93181403 732 930762000 1999.06.30 17:00 5379.00000000 5102.00000000 5035.00000000 5687.00000000 4864.49633965 460.71211679 1028 933440400 1999.07.31 17:00 5102.00000000 5271.00000000 4948.00000000 5456.00000000 4903.21097397 430.56417401 848 936118800 1999.08.31 17:00 5271.00000000 5150.00000000 5070.00000000 5531.00000000 4926.71469074 409.42574296 802 938710800 1999.09.30 17:00 5150.00000000 5525.00000000 5079.00000000 5558.00000000 4983.69424400 398.37235687 584 941389200 1999.10.31 17:00 5525.00000000 5896.00000000 5474.00000000 6033.00000000 5070.58050648 409.74558384 748 943981200 1999.11.30 17:00 5896.00000000 6958.00000000 5837.00000000 6993.00000000 5250.33474395 543.10881167 1251 946659600 1999.12.31 17:00 6958.00000000 6836.00000000 6389.00000000 7306.00000000 5401.35048263 635.29405554 1713 949338000 2000.01.31 17:00 6836.00000000 7645.00000000 6836.00000000 7813.00000000 5615.03138904 816.45561486 1146 951843600 2000.02.29 17:00 7645.00000000 7599.00000000 7412.00000000 8136.00000000 5803.98078056 961.45341732 1403 954522000 2000.03.31 17:00 7599.00000000 7415.00000000 6891.00000000 7642.00000000 5957.41118241 1035.51662748 1319 957114000 2000.04.30 17:00 7415.00000000 7110.00000000 6794.00000000 7572.00000000 6067.18154599 1037.03293601 1252 959792400 2000.05.31 17:00 7110.00000000 6898.00000000 6852.00000000 7486.00000000 6146.30711304 1021.46835083 1057 962384400 2000.06.30 17:00 6898.00000000 7190.00000000 6843.00000000 7503.00000000 6245.70643561 1034.31668182 1029 965062800 2000.07.31 17:00 7190.00000000 7216.00000000 6955.00000000 7396.00000000 6338.11534650 1034.11075018 857 967741200 2000.08.31 17:00 7216.00000000 6798.00000000 6468.00000000 7457.00000000 6381.91388493 1011.68025511 1561 970333200 2000.09.30 17:00 6798.00000000 7077.00000000 6297.00000000 7088.00000000 6448.11256256 975.76733580 1304 973011600 2000.10.31 17:00 7077.00000000 6372.00000000 6361.00000000 7186.00000000 6440.86374708 910.69845904 946 975603600 2000.11.30 17:00 6372.00000000 6434.00000000 6110.00000000 6813.00000000 6440.21005688 880.04638078 1345 978282000 2000.12.31 17:00 6434.00000000 6795.00000000 6172.00000000 6795.00000000 6473.99957527 825.68302052 886 980960400 2001.01.31 17:00 6795.00000000 6208.00000000 6071.00000000 6795.00000000 6448.66628239 794.40889430 862 983379600 2001.02.28 17:00 6208.00000000 5830.00000000 5351.00000000 6343.00000000 6389.74568406 762.99822976 1607 986058000 2001.03.31 17:00 5830.00000000 6265.00000000 5384.00000000 6271.00000000 6377.86514273 725.91160409 1340 988650000 2001.04.30 17:00 6265.00000000 6123.00000000 5960.00000000 6337.00000000 6353.59227199 686.65963975 613 991328400 2001.05.31 17:00 6123.00000000 6058.00000000 5759.00000000 6278.00000000 6325.44062704 681.08275308 974 993920400 2001.06.30 17:00 6058.00000000 5861.00000000 5551.00000000 6132.00000000 6281.20818637 709.62881843 966 996598800 2001.07.31 17:00 5861.00000000 5188.00000000 5125.00000000 5930.00000000 6177.09312100 791.96318083 938 999277200 2001.08.31 17:00 5188.00000000 4308.00000000 3539.00000000 5220.00000000 5999.08425233 966.31428657 2483 1001869200 2001.09.30 17:00 4308.00000000 4559.00000000 4158.00000000 4874.00000000 5861.93337116 1010.56422839 1182 1004547600 2001.10.31 17:00 4559.00000000 4990.00000000 4482.00000000 5217.00000000 5778.89209771 988.53306195 1040 1007139600 2001.11.30 17:00 4990.00000000 5160.00000000 4872.00000000 5342.00000000 5719.94999317 952.06497047 771 1009818000 2001.12.31 17:00 5160.00000000 5108.00000000 4975.00000000 5352.00000000 5661.66904144 931.19945957 703 1012496400 2002.01.31 17:00 5108.00000000 5039.00000000 4706.00000000 5166.00000000 5602.36722797 919.40728433 852 1014915600 2002.02.28 17:00 5039.00000000 5397.00000000 5003.00000000 5467.00000000 5582.80844435 855.00902224 571 1017594000 2002.03.31 17:00 5397.00000000 5041.00000000 4929.00000000 5397.00000000 5531.20764013 793.89062467 581 1020186000 2002.04.30 17:00 5041.00000000 4818.00000000 4742.00000000 5126.00000000 5463.28310297 770.52099007 546 1022864400 2002.05.31 17:00 4818.00000000 4383.00000000 3947.00000000 4850.00000000 5360.39899793 734.39853177 1372 1025456400 2002.06.30 17:00 4383.00000000 3700.00000000 3266.00000000 4483.00000000 5202.26576003 807.42084009 1752 1028134800 2002.07.31 17:00 3700.00000000 3713.00000000 3235.00000000 3931.00000000 5060.43092574 845.07738352 1380 1030813200 2002.08.31 17:00 3713.00000000 2769.00000000 2719.00000000 3713.00000000 4842.19940900 926.71764693 1045 1033405200 2002.09.30 17:00 2769.00000000 3153.00000000 2519.00000000 3299.00000000 4681.32327481 971.61943167 1177 1036083600 2002.10.31 17:00 3153.00000000 3320.00000000 2988.00000000 3443.00000000 4551.67343912 1002.36671928 744 1038675600 2002.11.30 17:00 3320.00000000 2893.00000000 2836.00000000 3477.00000000 4393.70454015 1014.45945557 856 1041354000 2002.12.31 17:00 2893.00000000 2748.00000000 2564.00000000 3157.00000000 4236.97077442 1022.14951472 1042 1044032400 2003.01.31 17:00 2748.00000000 2547.00000000 2433.00000000 2803.00000000 4076.02117686 1023.21660796 540 1046451600 2003.02.28 17:00 2547.00000000 2424.00000000 2189.00000000 2732.00000000 3918.68582668 1022.12964823 964 1049130000 2003.03.31 17:00 2424.00000000 2942.00000000 2396.00000000 3005.00000000 3825.66812890 1013.15167296 701 1051722000 2003.04.30 17:00 2942.00000000 2983.00000000 2769.00000000 3068.00000000 3745.41402139 1032.57359721 558 1054400400 2003.05.31 17:00 2983.00000000 3221.00000000 2983.00000000 3324.00000000 3695.46982888 1027.88744989 445 1056992400 2003.06.30 17:00 3221.00000000 3488.00000000 3119.00000000 3488.00000000 3675.71079755 988.51272668 472 1059670800 2003.07.31 17:00 3488.00000000 3485.00000000 3300.00000000 3589.00000000 3657.54786445 931.94878990 576 1062349200 2003.08.31 17:00 3485.00000000 3257.00000000 3203.00000000 3677.00000000 3619.40044879 875.11960205 721 1064941200 2003.09.30 17:00 3257.00000000 3656.00000000 3217.00000000 3676.00000000 3622.88612034 816.09086045 520 1067619600 2003.10.31 17:00 3656.00000000 3746.00000000 3577.00000000 3814.00000000 3634.61125173 717.22789022 385 1070211600 2003.11.30 17:00 3746.00000000 3965.00000000 3746.00000000 3996.00000000 3666.07684681 662.73245101 282 1072890000 2003.12.31 17:00 3965.00000000 4059.00000000 3965.00000000 4175.00000000 3703.49809949 638.50951614 327 1075568400 2004.01.31 17:00 4059.00000000 4018.00000000 3960.00000000 4151.00000000 3733.45066144 643.70956584 342 1078074000 2004.02.29 17:00 4018.00000000 3857.00000000 3692.00000000 4163.00000000 3745.21726512 652.01312248 782 1080752400 2004.03.31 17:00 3857.00000000 3985.00000000 3857.00000000 4157.00000000 3768.05371606 669.04522221 473 1083344400 2004.04.30 17:00 3985.00000000 3921.00000000 3710.00000000 4029.00000000 3782.62002881 640.54966350 575 1086022800 2004.05.31 17:00 3921.00000000 4053.00000000 3856.00000000 4091.00000000 3808.37050226 642.68485480 339 1088614800 2004.06.30 17:00 4053.00000000 3896.00000000 3749.00000000 4102.00000000 3816.71616871 638.30528399 550 1091293200 2004.07.31 17:00 3896.00000000 3785.00000000 3619.00000000 3896.00000000 3813.69558122 602.43507001 444 1093971600 2004.08.31 17:00 3785.00000000 3893.00000000 3785.00000000 4000.00000000 3821.24838300 557.10029577 323 1096563600 2004.09.30 17:00 3893.00000000 3960.00000000 3839.00000000 4079.00000000 3834.46282272 485.15453576 414 1099242000 2004.10.31 17:00 3960.00000000 4126.00000000 3959.00000000 4219.00000000 3862.22826817 384.14873976 355 1101834000 2004.11.30 17:00 4126.00000000 4256.00000000 4108.00000000 4272.00000000 3899.73033787 347.15763490 199 1104512400 2004.12.31 17:00 4256.00000000 4255.00000000 4161.00000000 4326.00000000 3933.56554379 299.53108941 330 1107190800 2005.01.31 17:00 4255.00000000 4350.00000000 4250.00000000 4409.00000000 3973.22596819 277.83816126 224 1109610000 2005.02.28 17:00 4350.00000000 4349.00000000 4276.00000000 4435.00000000 4009.01397122 275.46946769 318 1112288400 2005.03.31 17:00 4349.00000000 4185.00000000 4158.00000000 4423.00000000 4025.77454539 254.95661932 367 1114880400 2005.04.30 17:00 4185.00000000 4461.00000000 4185.00000000 4482.00000000 4067.22458868 213.45144001 319 1117558800 2005.05.31 17:00 4461.00000000 4586.00000000 4461.00000000 4637.00000000 4116.63177071 226.31303510 228 1120150800 2005.06.30 17:00 4586.00000000 4887.00000000 4445.00000000 4913.00000000 4190.00017350 275.01212071 636 1122829200 2005.07.31 17:00 4887.00000000 4830.00000000 4726.00000000 4991.00000000 4250.95253793 312.78106435 474 1125507600 2005.08.31 17:00 4830.00000000 5044.00000000 4817.00000000 5062.00000000 4326.48086765 368.20217735 277 1128099600 2005.09.30 17:00 5044.00000000 4929.00000000 4763.00000000 5138.00000000 4383.86364216 396.92261872 636 1130778000 2005.10.31 17:00 4929.00000000 5193.00000000 4892.00000000 5241.00000000 4460.92424767 433.58086271 435 1133370000 2005.11.30 17:00 5193.00000000 5408.00000000 5193.00000000 5470.00000000 4551.12193837 487.16590102 340 1136048400 2005.12.31 17:00 5408.00000000 5674.00000000 5290.00000000 5697.00000000 4658.06270614 549.18827974 549 1138726800 2006.01.31 17:00 5674.00000000 5796.00000000 5598.00000000 5917.00000000 4766.43768651 611.44316972 517 1141146000 2006.02.28 17:00 5796.00000000 5970.00000000 5664.00000000 5994.00000000 4881.06266875 661.43755172 487 1143824400 2006.03.31 17:00 5970.00000000 6010.00000000 5861.00000000 6122.00000000 4988.58050982 684.40237027 483 1146416400 2006.04.30 17:00 6010.00000000 5693.00000000 5513.00000000 6162.00000000 5055.66808031 670.70342919 982 1149094800 2006.05.31 17:00 5693.00000000 5683.00000000 5244.00000000 5779.00000000 5115.41397743 649.30684308 1061 1151686800 2006.06.30 17:00 5683.00000000 5682.00000000 5365.00000000 5730.00000000 5169.37455100 630.37624221 730 1154365200 2006.07.31 17:00 5682.00000000 5860.00000000 5558.00000000 5887.00000000 5235.14840329 622.41794707 481 1157043600 2006.08.31 17:00 5860.00000000 6004.00000000 5737.00000000 6032.00000000 5308.37236488 612.44252873 447 1159635600 2006.09.30 17:00 6004.00000000 6269.00000000 5945.00000000 6305.00000000 5399.86071108 616.85570204 456 1162314000 2006.10.31 17:00 6269.00000000 6309.00000000 6201.00000000 6497.00000000 5486.44540527 608.27591636 553 1164906000 2006.11.30 17:00 6309.00000000 6597.00000000 6196.00000000 6629.00000000 5592.21250953 588.16425412 579 1167584400 2006.12.31 17:00 6597.00000000 6789.00000000 6531.00000000 6805.00000000 5706.19227052 592.41921467 357 1170262800 2007.01.31 17:00 6789.00000000 6715.00000000 6641.00000000 7040.00000000 5802.26919714 580.19889902 725 1172682000 2007.02.28 17:00 6715.00000000 6917.00000000 6437.00000000 6966.00000000 5908.43403551 595.03200787 857 1175360400 2007.03.31 17:00 6917.00000000 7409.00000000 6892.00000000 7436.00000000 6051.34507975 635.17655664 597 1177952400 2007.04.30 17:00 7409.00000000 7883.00000000 7305.00000000 7896.00000000 6225.78840548 721.20346569 709 1180630800 2007.05.31 17:00 7883.00000000 8007.00000000 7499.00000000 8132.00000000 6395.42760496 774.93578584 1143 1183222800 2007.06.30 17:00 8007.00000000 7584.00000000 7373.00000000 8152.00000000 6508.62497592 779.56125386 1136 1185901200 2007.07.31 17:00 7584.00000000 7638.00000000 7190.00000000 7660.00000000 6616.18450202 786.82028848 887 1188579600 2007.08.31 17:00 7638.00000000 7862.00000000 7370.00000000 7882.00000000 6734.83359707 813.74997043 801 1191171600 2007.09.30 17:00 7862.00000000 8019.00000000 7770.00000000 8064.00000000 6857.13515925 844.41914589 432 1193850000 2007.10.31 17:00 8019.00000000 7871.00000000 7445.00000000 8038.00000000 6953.69371551 858.90182301 1039 1196442000 2007.11.30 17:00 7871.00000000 8067.00000000 7777.00000000 8118.00000000 7059.72288546 876.74858230 487 1199120400 2007.12.31 17:00 8067.00000000 6852.00000000 6384.00000000 8101.00000000 7039.93975351 821.89472339 2220 1201798800 2008.01.31 17:00 6852.00000000 6748.00000000 6656.00000000 7080.00000000 7012.13596747 767.63830677 745 1204304400 2008.02.29 17:00 6748.00000000 6535.00000000 6168.00000000 6748.00000000 6966.69444675 722.45645850 948 1206982800 2008.03.31 17:00 6535.00000000 6949.00000000 6497.00000000 6966.00000000 6965.00926135 679.22385939 525 1209574800 2008.04.30 17:00 6949.00000000 7097.00000000 6906.00000000 7232.00000000 6977.57980789 640.42345999 505 1212253200 2008.05.31 17:00 7097.00000000 6418.00000000 6308.00000000 7102.00000000 6924.28649285 654.72071703 910 1214845200 2008.06.30 17:00 6418.00000000 6480.00000000 5999.00000000 6577.00000000 6881.97349353 668.26032888 1095 1217523600 2008.07.31 17:00 6480.00000000 6422.00000000 6219.00000000 6627.00000000 6838.16649415 695.71583553 759 1220202000 2008.08.31 17:00 6422.00000000 5831.00000000 5658.00000000 6554.00000000 6742.24587566 778.81843282 1202 1222794000 2008.09.30 17:00 5831.00000000 4988.00000000 4015.00000000 5877.00000000 6575.17483988 949.09235295 2882 1225472400 2008.10.31 17:00 4988.00000000 4669.00000000 4035.00000000 5303.00000000 6393.63437894 1118.76301478 2218 1228064400 2008.11.30 17:00 4669.00000000 4810.00000000 4304.00000000 4850.00000000 6242.81205714 1217.29726177 952 1230742800 2008.12.31 17:00 4810.00000000 4338.00000000 4067.00000000 5111.00000000 6061.40138503 1308.70915559 1617 1233421200 2009.01.31 17:00 4338.00000000 3844.00000000 3765.00000000 4689.00000000 5850.22030074 1406.58693403 1355 1235840400 2009.02.28 17:00 3844.00000000 4089.00000000 3589.00000000 4089.00000000 5682.48503400 1467.77761440 25805 1238518800 2009.03.31 17:00 4089.00000000 4746.00000000 3994.00000000 4837.00000000 5593.29598314 1447.45055728 36403 1241110800 2009.04.30 17:00 4746.00000000 4975.00000000 4652.00000000 5059.00000000 5534.41065142 1380.85411609 30451 1243789200 2009.05.31 17:00 4975.00000000 4816.00000000 4667.00000000 5176.00000000 5465.99058938 1291.76547766 28116 1246381200 2009.06.30 17:00 4816.00000000 5332.00000000 4519.00000000 5397.00000000 5453.22958086 1177.49526624 29335 1249059600 2009.07.31 17:00 5332.00000000 5473.00000000 5158.00000000 5576.00000000 5455.11247793 1022.00117796 27417 1251738000 2009.08.31 17:00 5473.00000000 5702.00000000 5262.00000000 5760.00000000 5478.62557527 973.54777795 28951 1254330000 2009.09.30 17:00 5702.00000000 5434.00000000 5397.00000000 5889.00000000 5474.37552048 931.17233566 34517 1257008400 2009.10.31 17:00 5434.00000000 5620.00000000 5313.00000000 5843.00000000 5488.24451853 902.27802707 28210 1259600400 2009.11.30 17:00 5620.00000000 5961.00000000 5603.00000000 6026.00000000 5533.26885010 856.07447783 22483 1262278800 2009.12.31 17:00 5961.00000000 5633.00000000 5534.00000000 6091.00000000 5542.76705485 784.86784398 24608 1264957200 2010.01.31 17:00 5633.00000000 5603.00000000 5421.00000000 5755.00000000 5548.50352582 762.51120479 34427 1264982400 2010.02.01 00:00 5498.00000000 5603.00000000 5454.00000000 5754.00000000 5553.69366621 736.13155021 112331 1267376400 2010.02.28 17:00 5603.00000000 5986.00000000 5603.00000000 6040.00000000 5594.86569800 739.32950918 16371 1267390800 2010.02.28 21:00 5986.00000000 6152.00000000 5910.00000000 6205.00000000 5647.92610772 777.98337258 10499 1267401600 2010.03.01 00:00 5637.00000000 6152.00000000 5637.00000000 6205.00000000 5695.93314508 798.12051432 121802 1270080000 2010.04.01 00:00 6181.00000000 6088.00000000 6028.00000000 6341.00000000 5733.27284555 788.40463475 160605 1272672000 2010.05.01 00:00 6113.00000000 5966.00000000 5545.00000000 6277.00000000 5755.43733645 773.31277529 422040 1275350400 2010.06.01 00:00 5926.00000000 5902.00000000 5798.00000000 6353.00000000 5769.39568536 712.21092876 292380 1277942400 2010.07.01 00:00 5878.00000000 6160.00000000 5799.00000000 6256.00000000 5806.59609628 588.01418354 223875 1280620800 2010.08.01 00:00 6185.00000000 5897.00000000 5814.00000000 6385.00000000 5815.20599187 448.62025067 250866 1283299200 2010.09.01 00:00 5933.00000000 6229.00000000 5874.00000000 6340.00000000 5854.61494502 400.74819898 224989 1285891200 2010.10.01 00:00 6241.00000000 6611.00000000 6109.00000000 6668.00000000 5926.65161693 401.58632986 173290 1288569600 2010.11.01 00:00 6657.00000000 6701.00000000 6556.00000000 6904.00000000 6000.39908198 370.71936081 163836 1291161600 2010.12.01 00:00 6721.00000000 6914.00000000 6720.00000000 7084.00000000 6087.40869322 407.82561815 108808 1293840000 2011.01.01 00:00 6987.00000000 7094.00000000 6831.00000000 7179.00000000 6183.27453196 458.86762793 142133 1296518400 2011.02.01 00:00 7110.00000000 7284.00000000 7080.00000000 7442.00000000 6288.10552892 526.90496548 125188 1298937600 2011.03.01 00:00 7325.00000000 7064.00000000 6413.00000000 7354.00000000 6362.00024045 533.99874812 230121 1301616000 2011.04.01 00:00 7075.00000000 7524.00000000 6989.00000000 7527.00000000 6472.66688422 587.63041801 124310 1304208000 2011.05.01 00:00 7578.00000000 7327.00000000 7060.00000000 7603.00000000 6554.03194286 622.93979709 214280 1306886400 2011.06.01 00:00 7337.00000000 7388.00000000 6990.00000000 7388.00000000 6633.45747211 630.97162149 262121 1309478400 2011.07.01 00:00 7380.00000000 7137.00000000 6991.00000000 7523.00000000 6681.41390334 605.93469543 272525 1312156800 2011.08.01 00:00 7261.00000000 5758.00000000 5341.00000000 7281.00000000 6593.46972207 582.40881520 767154 1314835200 2011.09.01 00:00 5775.00000000 5425.00000000 4962.00000000 5793.00000000 6482.18689140 623.85736361 653198 1317427200 2011.10.01 00:00 5288.00000000 6102.00000000 5123.00000000 6433.00000000 6445.97861603 629.43848467 577083 1320105600 2011.11.01 00:00 6024.00000000 6123.00000000 5364.00000000 6192.00000000 6415.21874783 635.20994924 645044 1322697600 2011.12.01 00:00 6117.00000000 5889.00000000 5609.00000000 6170.00000000 6365.10267661 652.28333979 382173 1325376000 2012.01.01 00:00 5877.00000000 6485.00000000 5877.00000000 6574.00000000 6376.52146931 643.52153853 305534 1328054400 2012.02.01 00:00 6466.00000000 6856.00000000 6460.00000000 6972.00000000 6422.18609128 629.42647039 229462 1330560000 2012.03.01 00:00 6823.00000000 6953.00000000 6598.00000000 7194.00000000 6472.73979688 622.54237668 238485 1333238400 2012.04.01 00:00 6971.00000000 6774.00000000 6497.00000000 7089.00000000 6501.43124479 603.60919609 251851 1335830400 2012.05.01 00:00 6827.00000000 6272.00000000 6207.00000000 6875.00000000 6479.58065005 609.69103862 326513 1338508800 2012.06.01 00:00 6256.00000000 6426.00000000 5912.00000000 6431.00000000 6474.47773100 610.75491931 302309 1341100800 2012.07.01 00:00 6434.00000000 6759.00000000 6316.00000000 6836.00000000 6501.57508995 603.50997833 264406 1343779200 2012.08.01 00:00 6771.00000000 6957.00000000 6551.00000000 7106.00000000 6544.94889091 593.72260925 229356 1346457600 2012.09.01 00:00 6941.00000000 7238.00000000 6892.00000000 7478.00000000 6610.95375844 589.10744816 195372 1349049600 2012.10.01 00:00 7212.00000000 7273.00000000 7118.00000000 7447.00000000 6674.00578145 583.74836659 220358 1351728000 2012.11.01 00:00 7264.00000000 7405.00000000 6948.00000000 7443.00000000 6743.62427845 600.50653227 205461 1354320000 2012.12.01 00:00 7426.00000000 7602.00000000 7413.00000000 7693.00000000 6825.37434717 616.11427443 116367 1356998400 2013.01.01 00:00 7737.00000000 7779.00000000 7633.00000000 7871.00000000 6916.19583792 661.85271811 124617 1359676800 2013.02.01 00:00 7795.00000000 7744.00000000 7535.00000000 7862.00000000 6995.03432954 702.80994605 304066 1362096000 2013.03.01 00:00 7727.50000000 7836.50000000 7627.00000000 8076.00000000 7075.17391721 754.17002146 449694 1364774400 2013.04.01 00:00 7811.50000000 7934.00000000 7424.50000000 7969.50000000 7156.96687747 745.39941227 521044 1367366400 2013.05.01 00:00 7902.50000000 8305.50000000 7897.00000000 8559.50000000 7266.35098438 714.21033085 515900 1370044800 2013.06.01 00:00 8316.00000000 7950.00000000 7659.50000000 8396.50000000 7331.46041444 698.51855323 645571 1372636800 2013.07.01 00:00 7955.00000000 8270.00000000 7732.00000000 8417.50000000 7420.84513687 695.78334544 557223 1375315200 2013.08.01 00:00 8321.00000000 8105.00000000 8087.00000000 8462.50000000 7486.00274288 635.73838323 414810 1377993600 2013.09.01 00:00 8177.00000000 8607.00000000 8094.00000000 8771.00000000 7592.76438642 659.91596348 332520 1380585600 2013.10.01 00:00 8625.00000000 9023.50000000 8490.00000000 9072.00000000 7729.02492105 733.49177077 363685 1383264000 2013.11.01 00:00 9019.50000000 9406.50000000 8961.50000000 9427.50000000 7888.78445238 829.88715602 339677 1385856000 2013.12.01 00:00 9410.00000000 9612.50000000 8983.00000000 9614.50000000 8052.94783786 907.15859031 266158 1388534400 2014.01.01 00:00 9639.50000000 9290.00000000 9167.50000000 9801.00000000 8170.76232950 879.10921430 427586 1391212800 2014.02.01 00:00 9285.00000000 9642.00000000 9074.00000000 9736.50000000 8310.88020288 870.60420483 420297 1393632000 2014.03.01 00:00 9532.00000000 9588.00000000 8909.00000000 9653.50000000 8432.51065975 861.26411304 486170 1396310400 2014.04.01 00:00 9671.00000000 9618.00000000 9614.00000000 9674.00000000 8545.41440644 848.93215363 4873 1398902400 2014.05.01 00:00 9628.50000000 9954.00000000 9399.50000000 9974.50000000 8679.56541535 867.13444221 405342 1401580800 2014.06.01 00:00 9962.50000000 9835.50000000 9755.50000000 10054.00000000 8789.65442341 856.06471033 297806 1404172800 2014.07.01 00:00 9855.50000000 9375.00000000 9367.00000000 10043.00000000 8845.40162118 811.77530563 413501 1406851200 2014.08.01 00:00 9394.50000000 9456.00000000 8903.50000000 9600.00000000 8903.55384773 775.39312730 371376 1409529600 2014.09.01 00:00 9457.00000000 9434.50000000 9370.50000000 9895.00000000 8954.12014795 741.63438654 392503 1412121600 2014.10.01 00:00 9434.00000000 9323.00000000 8351.00000000 9522.00000000 8989.25156243 692.55037030 683112 1414800000 2014.11.01 00:00 9323.50000000 9941.50000000 9125.00000000 9998.00000000 9079.94188982 663.75471176 397593 1417392000 2014.12.01 00:00 9926.50000000 9779.00000000 9216.00000000 10098.00000000 9146.51885269 619.96199228 359526 1420070400 2015.01.01 00:00 9780.00000000 10665.00000000 9379.00000000 10852.00000000 9291.13610482 654.31652956 362284 1422748800 2015.02.01 00:00 10664.00000000 11395.00000000 10593.00000000 11398.00000000 9491.50409483 713.81105620 265368 1425168000 2015.03.01 00:00 11396.00000000 11927.00000000 11192.00000000 12220.00000000 9723.45608580 830.11720037 313985 1427846400 2015.04.01 00:00 11925.00000000 11392.70000000 11328.00000000 12404.40000000 9882.43169668 823.56408024 664228 1430438400 2015.05.01 00:00 11396.60000000 11433.80000000 11163.50000000 11925.80000000 10030.18105890 838.43937349 707033 1433116800 2015.06.01 00:00 11430.30000000 11015.10000000 10797.00000000 11635.30000000 10123.98286281 834.10139152 905144 1435708800 2015.07.01 00:00 10997.30000000 11327.10000000 10652.50000000 11804.50000000 10238.56544731 859.07824176 771650 1438387200 2015.08.01 00:00 11315.10000000 10220.60000000 9321.00000000 11670.50000000 10236.85445233 847.59039212 893726 1441065600 2015.09.01 00:00 10219.80000000 9636.50000000 9300.80000000 10522.80000000 10179.67783782 834.35230616 1072524 1443657600 2015.10.01 00:00 9634.10000000 10822.30000000 9393.80000000 10926.00000000 10240.87994850 830.96355901 1031430 1446336000 2015.11.01 00:00 10819.00000000 11384.10000000 10485.60000000 11431.00000000 10349.75804865 844.06195177 878359 1448928000 2015.12.01 00:00 11383.70000000 10692.00000000 10121.30000000 11428.50000000 10382.35252020 828.26305005 858810 1451606400 2016.01.01 00:00 10637.20000000 9814.00000000 9254.00000000 10668.70000000 10328.22370876 838.17933674 972602 1454284800 2016.02.01 00:00 9830.90000000 9406.10000000 8695.90000000 9845.00000000 10240.40240316 870.11936170 1485919 1456790400 2016.03.01 00:00 9405.60000000 9958.40000000 9355.00000000 10142.70000000 10213.54503143 857.71869336 1496363 1459468800 2016.04.01 00:00 9895.90000000 10087.60000000 9464.70000000 10513.10000000 10201.55026653 845.21185249 951811 1462060800 2016.05.01 00:00 10093.40000000 10270.60000000 9735.90000000 10375.10000000 10208.12643162 825.22599757 983959 1464739200 2016.06.01 00:00 10247.60000000 9746.30000000 9158.20000000 10343.50000000 10164.14296195 827.11705809 1321743 1467331200 2016.07.01 00:00 9719.30000000 10339.80000000 9297.20000000 10388.20000000 10180.87220367 818.55540683 1017660 1470009600 2016.08.01 00:00 10455.80000000 10584.30000000 10095.00000000 10806.10000000 10219.29389855 799.31851433 1467436 1472688000 2016.09.01 00:00 10613.30000000 10522.30000000 10182.50000000 10780.10000000 10248.15162250 782.62288729 1370763 1475280000 2016.10.01 00:00 10509.30000000 10675.50000000 10344.90000000 10832.60000000 10288.85146798 729.32204490 891941 1477958400 2016.11.01 00:00 10730.10000000 10619.50000000 10033.70000000 10805.00000000 10320.34180436 625.34451476 1141586 1480550400 2016.12.01 00:00 10614.50000000 11453.30000000 10405.90000000 11495.50000000 10428.24258490 608.69586942 754617 1483228800 2017.01.01 00:00 11422.50000000 11596.00000000 11416.00000000 11902.50000000 10539.45757681 618.57723325 601935 1485907200 2017.02.01 00:00 11641.00000000 11832.00000000 11466.80000000 12036.90000000 10662.55685521 683.78449286 577934 1488326400 2017.03.01 00:00 11867.00000000 12320.30000000 11846.90000000 12343.30000000 10820.43715471 792.37442375 829593 1491004800 2017.04.01 00:00 12334.90000000 12429.40000000 11938.00000000 12494.10000000 10973.67171141 892.62540433 724920 1493596800 2017.05.01 00:00 12451.50000000 12629.50000000 12427.40000000 12842.20000000 11131.36964366 951.55170658 727060 1496275200 2017.06.01 00:00 12646.40000000 12373.90000000 12309.90000000 12953.30000000 11249.70586807 1018.79059940 688286 1498867200 2017.07.01 00:00 12399.80000000 12100.80000000 12085.30000000 12677.00000000 11330.76245206 1060.54004147 632474 1501545600 2017.08.01 00:00 12128.50000000 12063.40000000 11866.60000000 12337.30000000 11400.53745663 1084.65025076 779574 1504224000 2017.09.01 00:00 12069.50000000 12842.90000000 12034.00000000 12846.90000000 11537.90531790 1109.33797696 634603 1506816000 2017.10.01 00:00 12887.50000000 13230.90000000 12847.80000000 13255.10000000 11699.14290667 1105.61928994 507217 1509494400 2017.11.01 00:00 13328.80000000 13049.10000000 12844.50000000 13533.70000000 11827.71024889 1104.47896346 848552 1512086400 2017.12.01 00:00 13050.30000000 12858.70000000 12810.00000000 13337.80000000 11925.89974900 1077.43854791 632565 1514764800 2018.01.01 00:00 12914.10000000 13197.50000000 12741.80000000 13599.70000000 12047.00453481 1069.69416104 820696 1517443200 2018.02.01 00:00 13247.20000000 12366.90000000 11908.50000000 13301.30000000 12077.47076959 944.07472876 1124955 1519862400 2018.03.01 00:00 12355.80000000 12372.90000000 11729.10000000 12410.80000000 12105.60688677 864.09976932 414855