Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 31560.10000000 31568.10000000 0.10000000 1.00000000 80.00000000 0.10000000 0.01210645 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 844102800 1996.09.30 17:00 11902.00000000 12478.00000000 11857.00000000 12602.00000000 12478.00000000 0.00000000 915 846781200 1996.10.31 17:00 12478.00000000 13394.00000000 12473.00000000 13744.00000000 12565.23809524 0.00000000 1627 849373200 1996.11.30 17:00 13394.00000000 13451.00000000 12736.00000000 13525.00000000 12649.59637188 0.00000000 1522 852051600 1996.12.31 17:00 13451.00000000 13322.00000000 13086.00000000 14005.00000000 12713.63481266 0.00000000 1710 854730000 1997.01.31 17:00 13322.00000000 13399.00000000 12934.00000000 13861.00000000 12778.90768764 0.00000000 1778 857149200 1997.02.28 17:00 13399.00000000 12534.00000000 12332.00000000 13569.00000000 12755.58314596 0.00000000 1610 859827600 1997.03.31 17:00 12534.00000000 12903.00000000 11952.00000000 12924.00000000 12769.62284635 0.00000000 1576 862419600 1997.04.30 17:00 12903.00000000 14758.00000000 12845.00000000 14758.00000000 12958.99209907 0.00000000 1972 865098000 1997.05.31 17:00 14758.00000000 15197.00000000 13796.00000000 15322.00000000 13172.13570869 0.00000000 2614 867690000 1997.06.30 17:00 15197.00000000 16366.00000000 14550.00000000 16366.00000000 13476.31326024 0.00000000 2464 870368400 1997.07.31 17:00 16366.00000000 14135.00000000 14088.00000000 16820.00000000 13539.04533069 0.00000000 3234 873046800 1997.08.31 17:00 14135.00000000 15049.00000000 12900.00000000 15049.00000000 13682.85053729 0.00000000 3385 875638800 1997.09.30 17:00 15049.00000000 10624.00000000 8776.00000000 15243.00000000 13391.53143850 0.00000000 8510 878317200 1997.10.31 17:00 10624.00000000 10527.00000000 9437.00000000 11661.00000000 13118.71892055 0.00000000 4352 880909200 1997.11.30 17:00 10527.00000000 10723.00000000 10059.00000000 11843.00000000 12890.55521383 0.00000000 3373 883587600 1997.12.31 17:00 10723.00000000 9252.00000000 7909.00000000 10823.00000000 12544.02614585 0.00000000 4358 886266000 1998.01.31 17:00 9252.00000000 11481.00000000 9252.00000000 11481.00000000 12442.78556053 0.00000000 2230 888685200 1998.02.28 17:00 11481.00000000 11519.00000000 10698.00000000 11926.00000000 12354.80598334 0.00000000 2419 891363600 1998.03.31 17:00 11519.00000000 10384.00000000 10267.00000000 11519.00000000 12167.11017540 0.00000000 1370 893955600 1998.04.30 17:00 10384.00000000 8935.00000000 8836.00000000 10619.00000000 11859.29015869 2108.43236669 2118 896634000 1998.05.31 17:00 8935.00000000 8543.00000000 7352.00000000 9089.00000000 11543.45300072 2317.33460969 3083 899226000 1998.06.30 17:00 8543.00000000 7936.00000000 7751.00000000 8971.00000000 11199.88604827 2513.34612896 1834 901904400 1998.07.31 17:00 7936.00000000 7275.00000000 6545.00000000 7936.00000000 10826.08737701 2716.54198214 2122 904582800 1998.08.31 17:00 7275.00000000 7883.00000000 6982.00000000 8332.00000000 10545.79334110 2818.04696087 2093 907174800 1998.09.30 17:00 7883.00000000 10155.00000000 7541.00000000 10254.00000000 10508.57492767 2756.84192581 3155 909853200 1998.10.31 17:00 10155.00000000 10402.00000000 9638.00000000 10979.00000000 10498.42493455 2722.09746799 2436 912445200 1998.11.30 17:00 10402.00000000 10049.00000000 9714.00000000 10470.00000000 10455.62255983 2679.68100265 1160 915123600 1998.12.31 17:00 10049.00000000 9507.00000000 9316.00000000 10898.00000000 10365.27755414 2523.89098710 2623 917802000 1999.01.31 17:00 9507.00000000 9858.00000000 9000.00000000 9892.00000000 10316.96540612 2287.76744853 1434 920221200 1999.02.28 17:00 9858.00000000 10942.00000000 9804.00000000 11161.00000000 10376.49251030 1853.19259367 1631 922899600 1999.03.31 17:00 10942.00000000 13333.00000000 10850.00000000 13628.00000000 10658.06465218 1825.68043156 3166 925491600 1999.04.30 17:00 13333.00000000 12147.00000000 11965.00000000 13719.00000000 10799.86801864 1632.71662100 2323 928170000 1999.05.31 17:00 12147.00000000 13532.00000000 12107.00000000 14124.00000000 11060.07106448 1845.90334638 2650 930762000 1999.06.30 17:00 13532.00000000 13187.00000000 12723.00000000 14532.00000000 11262.63572501 1986.74967798 3274 933440400 1999.07.31 17:00 13187.00000000 13483.00000000 12423.00000000 13835.00000000 11474.09898929 2133.19859390 2529 936118800 1999.08.31 17:00 13483.00000000 12733.00000000 12653.00000000 14075.00000000 11593.99432365 2142.77221008 2095 938710800 1999.09.30 17:00 12733.00000000 13257.00000000 12067.00000000 13284.00000000 11752.37581663 2240.66827595 1911 941389200 1999.10.31 17:00 13257.00000000 15377.00000000 13231.00000000 15641.00000000 12097.57811981 2520.06455902 2701 943981200 1999.11.30 17:00 15377.00000000 16962.00000000 15146.00000000 17138.00000000 12560.85639411 2892.06070283 2400 946659600 1999.12.31 17:00 16962.00000000 15532.00000000 14764.00000000 17426.00000000 12843.82245182 2961.29630278 3895 949338000 2000.01.31 17:00 15532.00000000 17169.00000000 15532.00000000 17939.00000000 13255.74412307 3100.80956368 3178 951843600 2000.02.29 17:00 17169.00000000 17407.00000000 16315.00000000 18398.00000000 13651.10182564 3131.78172584 3929 954522000 2000.03.31 17:00 17407.00000000 15519.00000000 14624.00000000 17458.00000000 13828.99688986 2870.70302476 3781 957114000 2000.04.30 17:00 15519.00000000 14714.00000000 13597.00000000 15912.00000000 13913.28290035 2571.93053153 3826 959792400 2000.05.31 17:00 14714.00000000 16156.00000000 14653.00000000 16534.00000000 14126.87500508 2520.95416387 2321 962384400 2000.06.30 17:00 16156.00000000 16841.00000000 15929.00000000 18126.00000000 14385.36309983 2494.29938061 3710 965062800 2000.07.31 17:00 16841.00000000 17098.00000000 16787.00000000 17794.00000000 14643.70947128 2406.71693408 1758 967741200 2000.08.31 17:00 17098.00000000 15649.00000000 14539.00000000 17803.00000000 14739.45142639 2133.45582045 5080 970333200 2000.09.30 17:00 15649.00000000 14895.00000000 14108.00000000 16246.00000000 14754.26557626 1833.01387525 3523 973011600 2000.10.31 17:00 14895.00000000 13984.00000000 13894.00000000 16023.00000000 14680.90694995 1642.20966596 3348 975603600 2000.11.30 17:00 13984.00000000 15096.00000000 13920.00000000 15638.00000000 14720.43962138 1608.73899724 2325 978282000 2000.12.31 17:00 15096.00000000 16102.00000000 14513.00000000 16255.00000000 14852.01680030 1494.77185316 2479 980960400 2001.01.31 17:00 16102.00000000 14788.00000000 14574.00000000 16275.00000000 14845.91996218 1467.27441965 2089 983379600 2001.02.28 17:00 14788.00000000 12761.00000000 12397.00000000 14788.00000000 14647.35615625 1562.98490889 2756 986058000 2001.03.31 17:00 12761.00000000 13386.00000000 12062.00000000 13622.00000000 14527.22699852 1618.34027372 2496 988650000 2001.04.30 17:00 13386.00000000 13174.00000000 13092.00000000 13989.00000000 14398.34823675 1662.44024967 1583 991328400 2001.05.31 17:00 13174.00000000 13043.00000000 12787.00000000 13901.00000000 14269.26745230 1742.23328389 2098 993920400 2001.06.30 17:00 13043.00000000 12317.00000000 12003.00000000 13237.00000000 14083.33721875 1875.92722772 1743 996598800 2001.07.31 17:00 12317.00000000 11090.00000000 11004.00000000 12545.00000000 13798.25748363 2015.74010094 1856 999277200 2001.08.31 17:00 11090.00000000 9951.00000000 8894.00000000 11181.00000000 13431.85200900 2311.54759883 3436 1001869200 2001.09.30 17:00 9951.00000000 10074.00000000 9759.00000000 10639.00000000 13112.05657957 2409.08814315 1638 1004547600 2001.10.31 17:00 10074.00000000 11279.00000000 10074.00000000 11525.00000000 12937.47976247 2313.76855793 1698 1007139600 2001.11.30 17:00 11279.00000000 11397.00000000 11049.00000000 11958.00000000 12790.76740414 2319.74690326 1701 1009818000 2001.12.31 17:00 11397.00000000 10725.00000000 10672.00000000 11919.00000000 12594.02765136 2392.40726736 1823 1012496400 2002.01.31 17:00 10725.00000000 10483.00000000 10394.00000000 11108.00000000 12392.97739885 2366.18026138 1187 1014915600 2002.02.28 17:00 10483.00000000 11033.00000000 10387.00000000 11382.00000000 12263.45574182 2203.26276940 1441 1017594000 2002.03.31 17:00 11033.00000000 11498.00000000 10611.00000000 11498.00000000 12190.55519498 1942.85623419 1310 1020186000 2002.04.30 17:00 11498.00000000 11302.00000000 11260.00000000 12022.00000000 12105.93089069 1806.08226650 1329 1022864400 2002.05.31 17:00 11302.00000000 10599.00000000 10291.00000000 11475.00000000 11962.41366301 1742.21266655 1666 1025456400 2002.06.30 17:00 10599.00000000 10267.00000000 9688.00000000 10940.00000000 11800.94569510 1737.46633016 2173 1028134800 2002.07.31 17:00 10267.00000000 10044.00000000 9633.00000000 10479.00000000 11633.61753367 1626.79125879 1470 1030813200 2002.08.31 17:00 10044.00000000 9072.00000000 9015.00000000 10045.00000000 11389.65395903 1388.76059259 1089 1033405200 2002.09.30 17:00 9072.00000000 9441.00000000 8772.00000000 9861.00000000 11204.06786769 1218.76263836 1810 1036083600 2002.10.31 17:00 9441.00000000 10070.00000000 9388.00000000 10170.00000000 11096.06140410 1182.67334415 936 1038675600 2002.11.30 17:00 10070.00000000 9321.00000000 9245.00000000 10247.00000000 10927.00793705 1107.06326522 1256 1041354000 2002.12.31 17:00 9321.00000000 9259.00000000 9179.00000000 9893.00000000 10768.15003828 1018.72612088 1367 1044032400 2003.01.31 17:00 9259.00000000 9123.00000000 9030.00000000 9464.00000000 10611.46908225 910.47896154 733 1046451600 2003.02.28 17:00 9123.00000000 8634.00000000 8587.00000000 9316.00000000 10423.13869347 878.63581478 970 1049130000 2003.03.31 17:00 8634.00000000 8717.00000000 8332.00000000 8974.00000000 10260.64929409 906.30937383 1202 1051722000 2003.04.30 17:00 8717.00000000 9487.00000000 8707.00000000 9587.00000000 10186.96840894 909.39271017 991 1054400400 2003.05.31 17:00 9487.00000000 9577.00000000 9487.00000000 10068.00000000 10128.87617952 913.41480884 1073 1056992400 2003.06.30 17:00 9577.00000000 10135.00000000 9512.00000000 10237.00000000 10129.45940051 876.54388562 893 1059670800 2003.07.31 17:00 10135.00000000 10909.00000000 9924.00000000 10935.00000000 10203.70136237 863.34921466 1249 1062349200 2003.08.31 17:00 10909.00000000 11230.00000000 10762.00000000 11445.00000000 10301.44408976 912.06269688 1046 1064941200 2003.09.30 17:00 11230.00000000 12190.00000000 11230.00000000 12305.00000000 10481.30655740 1055.94133883 1191 1067619600 2003.10.31 17:00 12190.00000000 12317.00000000 11661.00000000 12537.00000000 10656.13450432 1187.99568769 1626 1070211600 2003.11.30 17:00 12317.00000000 12576.00000000 12111.00000000 12741.00000000 10838.97883724 1324.94887669 1002 1072890000 2003.12.31 17:00 12576.00000000 13289.00000000 12576.00000000 13781.00000000 11072.31418607 1531.29833064 1698 1075568400 2004.01.31 17:00 13289.00000000 13907.00000000 12877.00000000 13984.00000000 11342.28426359 1768.92294806 1597 1078074000 2004.02.29 17:00 13907.00000000 12682.00000000 12400.00000000 14058.00000000 11469.87623849 1834.93117657 2092 1080752400 2004.03.31 17:00 12682.00000000 11943.00000000 11856.00000000 13126.00000000 11514.93564435 1829.88100043 1802 1083344400 2004.04.30 17:00 11943.00000000 12198.00000000 10918.00000000 12222.00000000 11579.98939250 1778.79430190 2354 1086022800 2004.05.31 17:00 12198.00000000 12286.00000000 11782.00000000 12539.00000000 11647.22849798 1744.64711505 1427 1088614800 2004.06.30 17:00 12286.00000000 12238.00000000 11863.00000000 12399.00000000 11703.49245055 1732.48505086 1025 1091293200 2004.07.31 17:00 12238.00000000 12850.00000000 12132.00000000 12904.00000000 11812.68364574 1699.52924063 933 1093971600 2004.08.31 17:00 12850.00000000 13120.00000000 12850.00000000 13357.00000000 11937.18996519 1657.86706693 745 1096563600 2004.09.30 17:00 13120.00000000 13055.00000000 12743.00000000 13403.00000000 12043.64806374 1576.03174585 1256 1099242000 2004.10.31 17:00 13055.00000000 14060.00000000 13001.00000000 14137.00000000 12235.68158148 1477.56976654 1268 1101834000 2004.11.30 17:00 14060.00000000 14230.00000000 13760.00000000 14339.00000000 12425.61666896 1344.37800720 989 1104512400 2004.12.31 17:00 14230.00000000 13722.00000000 13321.00000000 14267.00000000 12549.08174811 1214.42676427 1385 1107190800 2005.01.31 17:00 13722.00000000 14195.00000000 13454.00000000 14273.00000000 12705.83586734 1076.79394994 1166 1109610000 2005.02.28 17:00 14195.00000000 13517.00000000 13357.00000000 14195.00000000 12783.08959426 921.61432100 999 1112288400 2005.03.31 17:00 13517.00000000 13909.00000000 13337.00000000 13957.00000000 12890.31915671 841.03341099 849 1114880400 2005.04.30 17:00 13909.00000000 13867.00000000 13542.00000000 14113.00000000 12983.33637988 765.14003354 1101 1117558800 2005.05.31 17:00 13867.00000000 14201.00000000 13746.00000000 14365.00000000 13099.30434370 767.73900828 905 1120150800 2005.06.30 17:00 14201.00000000 14881.00000000 13921.00000000 14900.00000000 13268.98964430 816.03240989 1279 1122829200 2005.07.31 17:00 14881.00000000 14904.00000000 14734.00000000 15509.00000000 13424.70491627 861.73913379 1528 1125507600 2005.08.31 17:00 14904.00000000 15429.00000000 14904.00000000 15471.00000000 13615.59016234 963.03349903 610 1128099600 2005.09.30 17:00 15429.00000000 14386.00000000 14189.00000000 15493.00000000 13688.96252783 981.29233973 1566 1130778000 2005.10.31 17:00 14386.00000000 14937.00000000 14318.00000000 15134.00000000 13807.82323947 1001.23707397 1082 1133370000 2005.11.30 17:00 14937.00000000 14876.00000000 14812.00000000 15273.00000000 13909.55435952 942.77748029 862 1136048400 2005.12.31 17:00 14876.00000000 15753.00000000 14844.00000000 15817.00000000 14085.12061099 950.80734168 1070 1138726800 2006.01.31 17:00 15753.00000000 15918.00000000 15241.00000000 15999.00000000 14259.68055280 948.52084939 1352 1141146000 2006.02.28 17:00 15918.00000000 15805.00000000 15348.00000000 15973.00000000 14406.85383349 894.84993022 1138 1143824400 2006.03.31 17:00 15805.00000000 16661.00000000 15805.00000000 16992.00000000 14621.53442077 953.47071640 1519 1146416400 2006.04.30 17:00 16661.00000000 15858.00000000 15627.00000000 17328.00000000 14739.29304737 930.73859789 2600 1149094800 2006.05.31 17:00 15858.00000000 16268.00000000 15205.00000000 16274.00000000 14884.88418571 908.15831363 1729 1151686800 2006.06.30 17:00 16268.00000000 16971.00000000 15949.00000000 17114.00000000 15083.56188231 998.16471885 1628 1154365200 2006.07.31 17:00 16971.00000000 17392.00000000 16811.00000000 17506.00000000 15303.41313162 1111.56511192 970 1157043600 2006.08.31 17:00 17392.00000000 17543.00000000 16922.00000000 17683.00000000 15516.70711908 1175.22838233 1372 1159635600 2006.09.30 17:00 17543.00000000 18324.00000000 17428.00000000 18466.00000000 15784.06834584 1315.61622698 1296 1162314000 2006.10.31 17:00 18324.00000000 18960.00000000 18324.00000000 19404.00000000 16086.53802718 1426.37485793 1525 1164906000 2006.11.30 17:00 18960.00000000 19965.00000000 18588.00000000 20049.00000000 16455.91535793 1625.69139179 1918 1167584400 2006.12.31 17:00 19965.00000000 20106.00000000 19351.00000000 20971.00000000 16803.54246670 1758.99525006 3100 1170262800 2007.01.31 17:00 20106.00000000 19652.00000000 19382.00000000 20844.00000000 17074.82413654 1809.66351615 2471 1172682000 2007.02.28 17:00 19652.00000000 19801.00000000 18659.00000000 19880.00000000 17334.45993306 1877.45931501 2294 1175360400 2007.03.31 17:00 19801.00000000 20319.00000000 19673.00000000 20868.00000000 17618.70184419 1950.85583371 1873 1177952400 2007.04.30 17:00 20319.00000000 20634.00000000 20184.00000000 21089.00000000 17905.87309713 2041.47942875 1496 1180630800 2007.05.31 17:00 20634.00000000 21773.00000000 20434.00000000 22086.00000000 18274.17089740 2110.37708287 2166 1183222800 2007.06.30 17:00 21773.00000000 23185.00000000 21773.00000000 23558.00000000 18741.86890717 2303.97194804 2159 1185901200 2007.07.31 17:00 23185.00000000 23984.00000000 19387.00000000 24089.00000000 19241.11948744 2486.47525232 8606 1188579600 2007.08.31 17:00 23984.00000000 27142.00000000 23578.00000000 27255.00000000 19993.58429816 3025.45184699 4197 1191171600 2007.09.30 17:00 27142.00000000 31353.00000000 26747.00000000 31958.00000000 21075.43341262 3968.33592557 6212 1193850000 2007.10.31 17:00 31353.00000000 28644.00000000 25862.00000000 31897.00000000 21796.24927809 4271.44298725 9362 1196442000 2007.11.30 17:00 28644.00000000 27813.00000000 26094.00000000 29963.00000000 22369.27315636 4433.03144391 6908 1199120400 2007.12.31 17:00 27813.00000000 23456.00000000 21710.00000000 27854.00000000 22472.77095100 4212.79374236 7932 1201798800 2008.01.31 17:00 23456.00000000 24332.00000000 22570.00000000 25101.00000000 22649.84038423 4021.24385074 4187 1204304400 2008.02.29 17:00 24332.00000000 22849.00000000 20573.00000000 24332.00000000 22668.80796669 3817.22774128 6036 1206982800 2008.03.31 17:00 22849.00000000 25755.00000000 22701.00000000 26067.00000000 22962.73101748 3698.18096579 3827 1209574800 2008.04.30 17:00 25755.00000000 24533.00000000 24100.00000000 26387.00000000 23112.28044439 3507.67581791 3353 1212253200 2008.05.31 17:00 24533.00000000 22102.00000000 21774.00000000 24923.00000000 23016.06325921 3355.18516748 3868 1214845200 2008.06.30 17:00 22102.00000000 22731.00000000 20989.00000000 23369.00000000 22988.91437738 3235.13710191 4132 1217523600 2008.07.31 17:00 22731.00000000 21262.00000000 20350.00000000 22881.00000000 22824.44634144 3221.27896918 3594 1220202000 2008.08.31 17:00 21262.00000000 18016.00000000 16284.00000000 21262.00000000 22366.49907082 3458.50291235 6711 1222794000 2008.09.30 17:00 18016.00000000 13969.00000000 10676.00000000 18286.00000000 21566.73725456 4130.83385388 11174 1225472400 2008.10.31 17:00 13969.00000000 13888.00000000 11815.00000000 15318.00000000 20835.42894460 4724.60551743 6926 1228064400 2008.11.30 17:00 13888.00000000 14387.00000000 13345.00000000 15781.00000000 20221.29285464 5188.48912558 4374 1230742800 2008.12.31 17:00 14387.00000000 13278.00000000 12439.00000000 15764.00000000 19560.02686848 5692.66494892 5542 1233421200 2009.01.31 17:00 13278.00000000 12812.00000000 12635.00000000 13976.00000000 18917.35764291 6139.85346021 2217 1235840400 2009.02.28 17:00 12812.00000000 14127.00000000 11334.00000000 14497.00000000 18461.13310549 6351.10017487 10432 1238518800 2009.03.31 17:00 14127.00000000 15552.00000000 14127.00000000 16194.00000000 18184.07280973 6376.73425396 21715 1241110800 2009.04.30 17:00 15552.00000000 18228.00000000 15552.00000000 18247.00000000 18188.25635166 6052.40738471 27451 1243789200 2009.05.31 17:00 18228.00000000 18414.00000000 17320.00000000 19148.00000000 18209.75574674 5281.99776599 34067 1246381200 2009.06.30 17:00 18414.00000000 20390.00000000 17047.00000000 20731.00000000 18417.39805657 4716.41041457 31841 1249059600 2009.07.31 17:00 20390.00000000 19698.00000000 19494.00000000 21228.00000000 18539.36014642 4217.59610251 29680 1251738000 2009.08.31 17:00 19698.00000000 20882.00000000 19381.00000000 21955.00000000 18762.46870391 4093.95144932 29150 1254330000 2009.09.30 17:00 20882.00000000 21668.00000000 20202.00000000 22639.00000000 19039.18597020 3965.82078660 19487 1257008400 2009.10.31 17:00 21668.00000000 21737.00000000 20955.00000000 23117.00000000 19296.12063971 3952.32767564 22810 1259600400 2009.11.30 17:00 21737.00000000 21867.00000000 20888.00000000 22626.00000000 19540.96629307 3785.04294905 23237 1262278800 2009.12.31 17:00 21867.00000000 20224.00000000 19921.00000000 22692.00000000 19606.01712230 3643.42368367 22106 1264957200 2010.01.31 17:00 20224.00000000 20575.00000000 19407.00000000 20774.00000000 19698.30120589 3644.27369158 19128 1264982400 2010.02.01 00:00 20162.00000000 20575.00000000 19821.00000000 20736.00000000 19781.79632914 3624.49106181 78952 1267376400 2010.02.28 17:00 20575.00000000 21300.00000000 20559.00000000 21466.00000000 19926.38715494 3695.38295434 14739 1267390800 2010.02.28 21:00 21300.00000000 21234.00000000 20578.00000000 21462.00000000 20050.92171161 3740.90127305 6952 1267401600 2010.03.01 00:00 20801.00000000 21334.00000000 20559.00000000 21463.00000000 20173.11964384 3548.89031669 143482 1270080000 2010.04.01 00:00 21412.00000000 21118.00000000 20712.00000000 22347.00000000 20263.10824918 3299.81181950 96226 1272672000 2010.05.01 00:00 20736.00000000 19736.00000000 18976.00000000 20997.00000000 20212.90746355 3012.60024077 181419 1275350400 2010.06.01 00:00 19618.00000000 20057.00000000 19125.00000000 20962.00000000 20198.05913369 2579.46638251 169053 1277942400 2010.07.01 00:00 19984.00000000 20987.00000000 19718.00000000 21199.00000000 20273.19635905 1998.67834642 158934 1280620800 2010.08.01 00:00 21255.00000000 20429.00000000 20344.00000000 21804.00000000 20288.03480104 1451.39922095 170813 1283299200 2010.09.01 00:00 20542.00000000 22295.00000000 20496.00000000 22448.00000000 20479.17434380 1043.75916680 144933 1285891200 2010.10.01 00:00 22477.00000000 23010.00000000 22457.00000000 23878.00000000 20720.20535868 1011.36450645 156294 1288569600 2010.11.01 00:00 23301.00000000 23023.00000000 22814.00000000 24976.00000000 20939.51913404 948.96461598 76836 1291161600 2010.12.01 00:00 22933.00000000 23065.00000000 22360.00000000 23569.00000000 21141.94588318 1015.06708428 19994 1293840000 2011.01.01 00:00 23281.00000000 23374.00000000 23278.00000000 24420.00000000 21354.52246574 1048.94018195 26021 1296518400 2011.02.01 00:00 23458.00000000 23345.00000000 22547.00000000 23955.00000000 21544.09175471 1118.00093408 23622 1298937600 2011.03.01 00:00 23264.00000000 23520.00000000 22122.00000000 23897.00000000 21732.27349236 1201.49532277 147872 1301616000 2011.04.01 00:00 23581.00000000 23626.00000000 23433.00000000 24473.00000000 21912.62839785 1286.29410508 194816 1304208000 2011.05.01 00:00 23728.00000000 23648.00000000 22469.00000000 23922.00000000 22077.90188377 1364.44786178 216996 1306886400 2011.06.01 00:00 23677.00000000 22416.00000000 21479.00000000 23693.00000000 22110.10170436 1306.11323877 270421 1309478400 2011.07.01 00:00 22857.00000000 22345.00000000 21523.00000000 22886.00000000 22132.47297061 1263.05695403 273137 1312156800 2011.08.01 00:00 22682.00000000 20557.00000000 18826.00000000 22862.00000000 21982.42792579 1259.83296421 565191 1314835200 2011.09.01 00:00 20762.00000000 17438.00000000 16999.00000000 21000.00000000 21549.62526619 1627.88194597 536850 1317427200 2011.10.01 00:00 17020.00000000 19811.00000000 16127.00000000 20246.00000000 21384.04190751 1700.63331259 574451 1320105600 2011.11.01 00:00 19455.00000000 18114.00000000 17572.00000000 20125.00000000 21072.60934489 1911.93928865 498876 1322697600 2011.12.01 00:00 19038.00000000 18399.00000000 17787.00000000 19284.00000000 20817.97988347 2067.56116475 357533 1325376000 2012.01.01 00:00 18811.00000000 20327.00000000 18281.00000000 20581.00000000 20771.21989457 2072.02715904 234461 1328054400 2012.02.01 00:00 20321.00000000 21684.00000000 20245.00000000 21730.00000000 20858.15133318 2044.01939270 304874 1330560000 2012.03.01 00:00 21528.00000000 20497.00000000 20366.00000000 21642.00000000 20823.75596812 2057.23544224 359182 1333238400 2012.04.01 00:00 20603.00000000 21107.00000000 20001.00000000 21149.00000000 20850.73159020 2046.54882433 259261 1335830400 2012.05.01 00:00 21215.00000000 18765.00000000 18374.00000000 21395.00000000 20652.09048637 2135.57101219 352385 1338508800 2012.06.01 00:00 18487.00000000 19435.00000000 18080.00000000 19625.00000000 20536.17710672 2122.01495027 287071 1341100800 2012.07.01 00:00 19656.00000000 19761.00000000 18662.00000000 19875.00000000 20462.35071560 2075.28872081 275667 1343779200 2012.08.01 00:00 19654.00000000 19450.00000000 19408.00000000 20310.00000000 20365.93636173 2027.16316440 274144 1346457600 2012.09.01 00:00 19366.00000000 20867.00000000 19058.00000000 20896.00000000 20413.65670824 1906.46501536 224674 1349049600 2012.10.01 00:00 20888.00000000 21645.00000000 20706.00000000 21828.00000000 20530.92749793 1798.40736426 223821 1351728000 2012.11.01 00:00 21536.00000000 21976.00000000 21068.00000000 22146.00000000 20668.55345051 1701.08738198 254828 1354320000 2012.12.01 00:00 22028.00000000 22604.00000000 21634.00000000 22736.00000000 20852.88169332 1650.51279856 204148 1356998400 2013.01.01 00:00 23113.00000000 23728.00000000 23085.00000000 23911.00000000 21126.70248443 1729.08882187 230647 1359676800 2013.02.01 00:00 23717.00000000 23057.00000000 22432.00000000 23950.00000000 21310.54034305 1824.37617447 170245 1362096000 2013.03.01 00:00 22967.00000000 22301.00000000 21933.00000000 23277.00000000 21404.86983419 1863.15350712 256752 1364774400 2013.04.01 00:00 22145.00000000 22696.00000000 21321.00000000 22860.00000000 21527.83461189 1926.49229288 305903 1367366400 2013.05.01 00:00 22641.00000000 22433.00000000 22315.00000000 23529.00000000 21614.04083933 1739.54467809 289289 1370044800 2013.06.01 00:00 22298.00000000 20727.00000000 19422.00000000 22610.00000000 21529.56075939 1674.09411095 348862 1372636800 2013.07.01 00:00 20738.00000000 21879.00000000 20091.00000000 22067.00000000 21562.84068707 1500.21329073 370536 1375315200 2013.08.01 00:00 22002.00000000 21688.00000000 21421.00000000 22720.00000000 21574.76062163 1325.36393425 293538 1377993600 2013.09.01 00:00 22182.00000000 22864.00000000 22103.00000000 23574.00000000 21697.54532433 1343.70790884 221537 1380585600 2013.10.01 00:00 22947.00000000 23228.00000000 22614.00000000 23549.00000000 21843.30291249 1411.08803535 224583 1383264000 2013.11.01 00:00 23201.00000000 23859.00000000 22440.00000000 23996.00000000 22035.27406368 1481.29125405 249761 1385856000 2013.12.01 00:00 23880.00000000 23298.00000000 22695.00000000 24101.00000000 22155.53367667 1516.17100496 218537 1388534400 2014.01.01 00:00 23274.00000000 22031.00000000 21734.00000000 23311.00000000 22143.67332651 1311.73713948 261442 1391212800 2014.02.01 00:00 22031.00000000 22846.00000000 21173.00000000 22988.00000000 22210.56158113 1175.80367703 237138 1393632000 2014.03.01 00:00 22560.00000000 22063.00000000 21115.00000000 22864.00000000 22196.50809721 1041.74310141 209966 1396310400 2014.04.01 00:00 22212.00000000 22106.00000000 22050.00000000 23228.00000000 22187.88827843 843.78061161 126617 1398902400 2014.05.01 00:00 22080.00000000 23049.00000000 21664.00000000 23195.00000000 22269.89891858 785.30070426 215021 1401580800 2014.06.01 00:00 23293.00000000 23178.00000000 22728.00000000 23416.00000000 22356.38473586 769.51323130 186011 1404172800 2014.07.01 00:00 23442.00000000 24787.00000000 23082.00000000 24915.00000000 22587.87190387 874.66737426 213979 1406851200 2014.08.01 00:00 24627.00000000 24740.00000000 24167.00000000 25252.00000000 22792.83648445 969.65392802 247848 1409529600 2014.09.01 00:00 24690.00000000 22838.00000000 22831.00000000 25404.00000000 22797.13777165 946.94448959 253776 1412121600 2014.10.01 00:00 22606.00000000 23926.00000000 22534.00000000 24053.00000000 22904.64846006 980.92493489 341615 1414800000 2014.11.01 00:00 24011.00000000 23961.00000000 23218.00000000 24347.00000000 23005.25336863 1004.42163967 236762 1417392000 2014.12.01 00:00 23734.00000000 23628.00000000 22488.00000000 24209.00000000 23064.56257162 1016.25694371 332272 1420070400 2015.01.01 00:00 23753.00000000 24507.00000000 23269.00000000 24997.00000000 23201.93756480 1066.27864136 281840 1422748800 2015.02.01 00:00 24364.00000000 24855.00000000 24225.00000000 25151.00000000 23359.37208243 985.77699633 211098 1425168000 2015.03.01 00:00 25012.00000000 24945.00000000 23633.00000000 25030.00000000 23510.38426506 996.20825165 256192 1427846400 2015.04.01 00:00 24850.00000000 28160.00000000 24849.00000000 28617.00000000 23953.20481124 1377.31638643 342273 1430438400 2015.05.01 00:00 28264.00000000 27480.00000000 27165.00000000 28553.00000000 24289.09006732 1599.46167678 320619 1433116800 2015.06.01 00:00 27409.00000000 26116.00000000 25574.00000000 27905.00000000 24463.08148948 1660.85679047 385665 1435708800 2015.07.01 00:00 26353.00000000 24709.00000000 22707.00000000 26451.00000000 24486.50230000 1660.69709659 479108 1438387200 2015.08.01 00:00 24313.00000000 21635.00000000 20085.00000000 24873.00000000 24214.93065238 1716.30915151 427926 1441065600 2015.09.01 00:00 21464.00000000 20957.00000000 20285.00000000 22244.00000000 23904.65154263 1793.29884943 486799 1443657600 2015.10.01 00:00 21220.00000000 22618.00000000 21142.00000000 23524.00000000 23782.11330048 1812.23673693 582149 1446336000 2015.11.01 00:00 22704.00000000 22095.00000000 21838.00000000 23367.00000000 23621.43584329 1838.27307038 622174 1448928000 2015.12.01 00:00 22144.00000000 21902.00000000 20979.00000000 22569.00000000 23457.68004869 1887.97563045 538747 1451606400 2016.01.01 00:00 21829.00000000 19598.00000000 18534.00000000 21836.00000000 23090.09147262 2170.50375690 499076 1454284800 2016.02.01 00:00 19680.00000000 19309.00000000 18050.00000000 19716.00000000 22729.98752285 2439.26869495 514811 1456790400 2016.03.01 00:00 19233.00000000 20823.00000000 19081.50000000 20999.00000000 22548.36966353 2492.23194807 623485 1459468800 2016.04.01 00:00 20780.00000000 20874.50000000 19963.50000000 21675.50000000 22388.95350510 2521.75604166 584547 1462060800 2016.05.01 00:00 21050.00000000 20737.50000000 19510.50000000 21085.00000000 22231.67221890 2597.51632583 595686 1464739200 2016.06.01 00:00 20722.00000000 20920.50000000 19634.00000000 21437.50000000 22106.79867424 2625.80973861 617792 1467331200 2016.07.01 00:00 20974.00000000 21962.00000000 20277.00000000 22315.00000000 22093.00832431 2597.27873791 562186 1470009600 2016.08.01 00:00 21958.00000000 22877.50000000 21687.50000000 23437.00000000 22167.72181724 2559.42965755 578551 1472688000 2016.09.01 00:00 22932.00000000 23588.50000000 22783.00000000 24363.50000000 22303.03402512 2494.59420343 599664 1475280000 2016.10.01 00:00 23612.00000000 22932.00000000 22752.00000000 24102.00000000 22362.93554654 2423.16929907 529748 1477958400 2016.11.01 00:00 22917.00000000 22856.50000000 21925.00000000 23303.00000000 22409.94168496 2351.55049248 554274 1480550400 2016.12.01 00:00 22880.00000000 21910.00000000 21466.00000000 23136.50000000 22362.32819116 1969.88693267 457013 1483228800 2017.01.01 00:00 21906.50000000 23375.00000000 21846.50000000 23422.00000000 22458.77312533 1638.31347801 360467 1485907200 2017.02.01 00:00 23224.00000000 23799.50000000 22968.50000000 24219.50000000 22586.46139911 1498.43032069 398915 1488326400 2017.03.01 00:00 23789.00000000 24152.50000000 23379.00000000 24680.00000000 22735.60793253 1534.89540514 474157 1491004800 2017.04.01 00:00 24187.00000000 24640.50000000 23692.50000000 24731.00000000 22917.02622467 1655.77753693 394342 1493596800 2017.05.01 00:00 24706.00000000 25626.50000000 24321.50000000 25839.50000000 23175.07134613 1812.78071462 448040 1496275200 2017.06.01 00:00 25666.00000000 25767.00000000 25508.00000000 26128.00000000 23421.92169412 2001.75568038 478139 1498867200 2017.07.01 00:00 25581.00000000 27277.00000000 25181.50000000 27334.00000000 23789.07200896 2300.62379064 455308 1501545600 2017.08.01 00:00 27293.00000000 28011.50000000 26857.50000000 28148.50000000 24191.20800811 2600.16206311 553062 1504224000 2017.09.01 00:00 28019.00000000 27583.50000000 27263.50000000 28223.00000000 24514.28343591 2619.90105762 481773 1506816000 2017.10.01 00:00 27758.50000000 28271.00000000 27708.50000000 28808.00000000 24872.06596582 2604.39008873 571661 1509494400 2017.11.01 00:00 28371.00000000 29379.70000000 28106.00000000 31129.20000000 25301.36444527 2762.46492436 650095 1512086400 2017.12.01 00:00 29309.80000000 29936.90000000 28128.00000000 29993.40000000 25742.84402191 2894.95908133 525886 1514764800 2018.01.01 00:00 29987.40000000 32896.00000000 29975.40000000 33519.80000000 26424.09697220 3260.95600567 665896 1517443200 2018.02.01 00:00 32866.80000000 30799.70000000 29059.30000000 33014.20000000 26840.82107009 3271.39148017 662510 1519862400 2018.03.01 00:00 30519.40000000 31560.60000000 29800.40000000 31578.60000000 27290.32382532 3355.31305534 277809