Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 21839.00000000 21847.00000000 0.10000000 1.00000000 80.00000000 0.10000000 0.08914324 100.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 844102800 1996.09.30 17:00 21556.00000000 20467.00000000 20450.00000000 21789.00000000 20467.00000000 0.00000000 1590 846781200 1996.10.31 17:00 20467.00000000 21020.00000000 20388.00000000 21461.00000000 20519.66666667 0.00000000 1594 849373200 1996.11.30 17:00 21020.00000000 19361.00000000 18820.00000000 21068.00000000 20409.31746032 0.00000000 2838 852051600 1996.12.31 17:00 19361.00000000 18330.00000000 17020.00000000 19501.00000000 20211.28722600 0.00000000 3932 854730000 1997.01.31 17:00 18330.00000000 18557.00000000 17792.00000000 19229.00000000 20053.73606162 0.00000000 2648 857149200 1997.02.28 17:00 18557.00000000 18003.00000000 17617.00000000 18750.00000000 19858.42786528 0.00000000 1713 859827600 1997.03.31 17:00 18003.00000000 19151.00000000 17448.00000000 19195.00000000 19791.05378287 0.00000000 2347 862419600 1997.04.30 17:00 19151.00000000 20069.00000000 19151.00000000 20612.00000000 19817.52485117 0.00000000 2005 865098000 1997.05.31 17:00 20069.00000000 20605.00000000 20041.00000000 20911.00000000 19892.52248439 0.00000000 1205 867690000 1997.06.30 17:00 20605.00000000 20331.00000000 19496.00000000 20699.00000000 19934.28224778 0.00000000 2133 870368400 1997.07.31 17:00 20331.00000000 18229.00000000 17974.00000000 20399.00000000 19771.87441466 0.00000000 2749 873046800 1997.08.31 17:00 18229.00000000 17888.00000000 17564.00000000 18775.00000000 19592.45780374 0.00000000 2082 875638800 1997.09.30 17:00 17888.00000000 16459.00000000 16082.00000000 17937.00000000 19294.03325100 0.00000000 2282 878317200 1997.10.31 17:00 16459.00000000 16636.00000000 14966.00000000 17006.00000000 19040.88722710 0.00000000 3904 880909200 1997.11.30 17:00 16636.00000000 15259.00000000 14488.00000000 17118.00000000 18680.70749118 0.00000000 3884 883587600 1997.12.31 17:00 15259.00000000 16628.00000000 14546.00000000 17353.00000000 18485.21153964 0.00000000 4246 886266000 1998.01.31 17:00 16628.00000000 16832.00000000 15932.00000000 17256.00000000 18327.76282158 0.00000000 2445 888685200 1998.02.28 17:00 16832.00000000 16527.00000000 16178.00000000 17352.00000000 18156.26160048 0.00000000 2044 891363600 1998.03.31 17:00 16527.00000000 15641.00000000 15334.00000000 16624.00000000 17916.71287662 0.00000000 1695 893955600 1998.04.30 17:00 15641.00000000 15671.00000000 15020.00000000 15973.00000000 17702.83545980 1820.39716640 1877 896634000 1998.05.31 17:00 15671.00000000 15830.00000000 14615.00000000 15830.00000000 17524.47017792 1786.61272960 2272 899226000 1998.06.30 17:00 15830.00000000 16379.00000000 15740.00000000 16757.00000000 17415.37778002 1636.84002939 1486 901904400 1998.07.31 17:00 16379.00000000 14108.00000000 13793.00000000 16379.00000000 17100.38942002 1760.43486456 2902 904582800 1998.08.31 17:00 14108.00000000 13406.00000000 13406.00000000 15294.00000000 16748.54280859 1958.78407761 3075 907174800 1998.09.30 17:00 13406.00000000 13565.00000000 12788.00000000 14742.00000000 16445.34825539 2083.28712070 3750 909853200 1998.10.31 17:00 13565.00000000 14884.00000000 13565.00000000 15320.00000000 16296.64842154 2107.12219421 2192 912445200 1998.11.30 17:00 14884.00000000 13842.00000000 13657.00000000 15011.00000000 16062.87238139 2110.75369248 1667 915123600 1998.12.31 17:00 13842.00000000 14499.00000000 13123.00000000 14629.00000000 15913.93215460 1956.14714770 2356 917802000 1999.01.31 17:00 14499.00000000 14368.00000000 13769.00000000 14641.00000000 15766.70052082 1687.68704568 1614 920221200 1999.02.28 17:00 14368.00000000 15837.00000000 13921.00000000 16437.00000000 15773.39570932 1344.93251184 3564 922899600 1999.03.31 17:00 15837.00000000 16702.00000000 15813.00000000 17166.00000000 15861.83421319 1264.17521727 1842 925491600 1999.04.30 17:00 16702.00000000 16112.00000000 15887.00000000 17301.00000000 15885.65952622 1189.85367653 2239 928170000 1999.05.31 17:00 16112.00000000 17530.00000000 16027.00000000 17958.00000000 16042.26338087 1294.53305546 2445 930762000 1999.06.30 17:00 17530.00000000 17862.00000000 17367.00000000 18623.00000000 16215.57163031 1419.88402431 2181 933440400 1999.07.31 17:00 17862.00000000 17437.00000000 17041.00000000 18398.00000000 16331.89814171 1477.27783383 2290 936118800 1999.08.31 17:00 17437.00000000 17605.00000000 16652.00000000 17989.00000000 16453.14593774 1555.38273659 2507 938710800 1999.09.30 17:00 17605.00000000 17942.00000000 17178.00000000 18228.00000000 16594.94156271 1652.81370991 1764 941389200 1999.10.31 17:00 17942.00000000 18558.00000000 17857.00000000 19036.00000000 16781.89950912 1795.32607436 1743 943981200 1999.11.30 17:00 18558.00000000 18934.00000000 18006.00000000 18960.00000000 16986.86146063 1931.38997358 1533 946659600 1999.12.31 17:00 18934.00000000 19540.00000000 18068.00000000 19596.00000000 17230.01751200 2094.88589878 2451 949338000 2000.01.31 17:00 19540.00000000 19960.00000000 19267.00000000 20046.00000000 17490.01584419 2265.95903433 1139 951843600 2000.02.29 17:00 19960.00000000 20337.00000000 18766.00000000 20810.00000000 17761.15719236 2450.79639424 3712 954522000 2000.03.31 17:00 20337.00000000 17974.00000000 17926.00000000 20833.00000000 17781.42793595 2319.25756137 3452 957114000 2000.04.30 17:00 17974.00000000 16332.00000000 15870.00000000 18586.00000000 17643.38718014 2080.29130960 3791 959792400 2000.05.31 17:00 16332.00000000 17411.00000000 16290.00000000 17511.00000000 17621.25506775 1865.14730018 1364 962384400 2000.06.30 17:00 17411.00000000 15727.00000000 15395.00000000 17661.00000000 17440.84982320 1781.37355188 2849 965062800 2000.07.31 17:00 15727.00000000 16861.00000000 15557.00000000 17211.00000000 17385.62603052 1593.25087781 2175 967741200 2000.08.31 17:00 16861.00000000 15747.00000000 15622.00000000 17019.00000000 17229.56640856 1515.59356550 1681 970333200 2000.09.30 17:00 15747.00000000 14540.00000000 14333.00000000 16193.00000000 16973.41722679 1557.72022818 2514 973011600 2000.10.31 17:00 14540.00000000 14649.00000000 14173.00000000 15602.00000000 16752.04415758 1692.52085172 2750 975603600 2000.11.30 17:00 14649.00000000 13786.00000000 13183.00000000 15273.00000000 16469.56376162 1913.39659163 3318 978282000 2000.12.31 17:00 13786.00000000 13844.00000000 13124.00000000 14187.00000000 16219.51007003 2095.61182874 2069 980960400 2001.01.31 17:00 13844.00000000 12884.00000000 12784.00000000 13862.00000000 15901.84244432 2322.28968974 1197 983379600 2001.02.28 17:00 12884.00000000 13000.00000000 11434.00000000 13868.00000000 15625.47649724 2472.59801980 4753 986058000 2001.03.31 17:00 13000.00000000 13934.00000000 12580.00000000 14099.00000000 15464.38349750 2528.52078741 2105 988650000 2001.04.30 17:00 13934.00000000 13262.00000000 13217.00000000 14556.00000000 15254.63268822 2604.81272641 2007 991328400 2001.05.31 17:00 13262.00000000 12969.00000000 12512.00000000 13511.00000000 15036.95338458 2657.52979178 1706 993920400 2001.06.30 17:00 12969.00000000 11861.00000000 11532.00000000 12969.00000000 14734.48163366 2725.06042005 1767 996598800 2001.07.31 17:00 11861.00000000 10714.00000000 10684.00000000 12407.00000000 14351.57862093 2811.84714452 2300 999277200 2001.08.31 17:00 10714.00000000 9775.00000000 9383.00000000 10813.00000000 13915.71399037 2858.27906486 1922 1001869200 2001.09.30 17:00 9775.00000000 10366.00000000 9604.00000000 11052.00000000 13577.64599129 2710.40952774 2306 1004547600 2001.10.31 17:00 10366.00000000 10697.00000000 9955.00000000 11187.00000000 13303.29875402 2383.94402813 2134 1007139600 2001.11.30 17:00 10697.00000000 10543.00000000 10171.00000000 11053.00000000 13040.41315840 2262.08817904 1611 1009818000 2001.12.31 17:00 10543.00000000 9998.00000000 9843.00000000 10980.00000000 12750.65952427 2274.43966880 1730 1012496400 2002.01.31 17:00 9998.00000000 10588.00000000 9421.00000000 10799.00000000 12544.69195053 2092.48357099 2167 1014915600 2002.02.28 17:00 10588.00000000 11025.00000000 10540.00000000 12034.00000000 12399.95938381 2002.67641199 2552 1017594000 2002.03.31 17:00 11025.00000000 11493.00000000 10896.00000000 11813.00000000 12313.58229964 1744.75865196 1367 1020186000 2002.04.30 17:00 11493.00000000 11764.00000000 11251.00000000 12081.00000000 12261.24112824 1564.81185073 1390 1022864400 2002.05.31 17:00 11764.00000000 10622.00000000 10061.00000000 11905.00000000 12105.12292555 1493.78934014 2547 1025456400 2002.06.30 17:00 10622.00000000 9878.00000000 9548.00000000 11051.00000000 11893.01598026 1416.97862082 2263 1028134800 2002.07.31 17:00 9878.00000000 9619.00000000 9439.00000000 10162.00000000 11676.44302976 1392.36414469 1188 1030813200 2002.08.31 17:00 9619.00000000 9383.00000000 8969.00000000 9885.00000000 11458.01988407 1347.04267376 1597 1033405200 2002.09.30 17:00 9383.00000000 8640.00000000 8197.00000000 9383.00000000 11189.63703797 1392.69903819 1630 1036083600 2002.10.31 17:00 8640.00000000 9216.00000000 8247.00000000 9294.00000000 11001.67160578 1365.97177198 1519 1038675600 2002.11.30 17:00 9216.00000000 8579.00000000 8257.00000000 9320.00000000 10770.94097666 1254.60805352 1490 1041354000 2002.12.31 17:00 8579.00000000 8340.00000000 8237.00000000 8829.00000000 10539.42278841 1181.69573583 946 1044032400 2003.01.31 17:00 8340.00000000 8363.00000000 8254.00000000 8821.00000000 10332.14442760 1089.85864982 1112 1046451600 2003.02.28 17:00 8363.00000000 7973.00000000 7825.00000000 8509.00000000 10107.46400593 1093.60234437 979 1049130000 2003.03.31 17:00 7973.00000000 7831.00000000 7604.00000000 8250.00000000 9890.65791013 1149.79754545 1151 1051722000 2003.04.30 17:00 7831.00000000 8425.00000000 7746.00000000 8462.00000000 9751.07144249 1177.22565212 839 1054400400 2003.05.31 17:00 8425.00000000 9083.00000000 8425.00000000 9189.00000000 9687.44559083 1172.38016778 871 1056992400 2003.06.30 17:00 9083.00000000 9563.00000000 9079.00000000 10070.00000000 9675.59362980 1149.38433638 1503 1059670800 2003.07.31 17:00 9563.00000000 10344.00000000 9224.00000000 10416.00000000 9739.25137934 1152.20796614 1604 1062349200 2003.08.31 17:00 10344.00000000 10219.00000000 10148.00000000 11160.00000000 9784.94172417 1164.20045985 1900 1064941200 2003.09.30 17:00 10219.00000000 10560.00000000 10174.00000000 11239.00000000 9858.75679805 1180.62568782 1790 1067619600 2003.10.31 17:00 10560.00000000 10101.00000000 9615.00000000 10869.00000000 9881.82757919 1160.12931661 2050 1070211600 2003.11.30 17:00 10101.00000000 10677.00000000 9859.00000000 10681.00000000 9957.55828594 1147.82331588 1069 1072890000 2003.12.31 17:00 10677.00000000 10784.00000000 10665.00000000 11194.00000000 10036.26702061 1131.75853480 952 1075568400 2004.01.31 17:00 10784.00000000 11042.00000000 10299.00000000 11069.00000000 10132.05111388 1199.75941933 1283 1078074000 2004.02.29 17:00 11042.00000000 11715.00000000 11042.00000000 11869.00000000 10282.80815066 1329.62111831 982 1080752400 2004.03.31 17:00 11715.00000000 11762.00000000 11624.00000000 12196.00000000 10423.68356488 1434.93407555 1098 1083344400 2004.04.30 17:00 11762.00000000 11236.00000000 10490.00000000 11785.00000000 10501.04703489 1467.08263960 2065 1086022800 2004.05.31 17:00 11236.00000000 11859.00000000 10964.00000000 11888.00000000 10630.37588871 1499.26377531 1226 1088614800 2004.06.30 17:00 11859.00000000 11326.00000000 11019.00000000 11988.00000000 10696.62580407 1503.76911573 1406 1091293200 2004.07.31 17:00 11326.00000000 11082.00000000 10546.00000000 11326.00000000 10733.32810845 1445.20807909 1317 1093971600 2004.08.31 17:00 11082.00000000 10824.00000000 10738.00000000 11358.00000000 10741.96352669 1345.82986260 983 1096563600 2004.09.30 17:00 10824.00000000 10771.00000000 10575.00000000 11410.00000000 10744.72890510 1237.11493278 1618 1099242000 2004.10.31 17:00 10771.00000000 10899.00000000 10691.00000000 11269.00000000 10759.42139033 1074.60465635 1029 1101834000 2004.11.30 17:00 10899.00000000 11489.00000000 10722.00000000 11501.00000000 10828.90506744 875.98692771 969 1104512400 2004.12.31 17:00 11489.00000000 11388.00000000 11213.00000000 11581.00000000 10882.15220387 704.34569995 636 1107190800 2005.01.31 17:00 11388.00000000 11741.00000000 11271.00000000 11755.00000000 10963.94723208 602.99505887 616 1109610000 2005.02.28 17:00 11741.00000000 11669.00000000 11507.00000000 11975.00000000 11031.09511474 529.15106830 865 1112288400 2005.03.31 17:00 11669.00000000 11009.00000000 10771.00000000 11912.00000000 11028.99081809 506.70197789 1623 1114880400 2005.04.30 17:00 11009.00000000 11277.00000000 10789.00000000 11303.00000000 11052.61074018 470.49030948 761 1117558800 2005.05.31 17:00 11277.00000000 11584.00000000 11148.00000000 11595.00000000 11103.21924112 458.03953227 588 1120150800 2005.06.30 17:00 11584.00000000 11900.00000000 11541.00000000 11914.00000000 11179.10312291 408.60299102 431 1122829200 2005.07.31 17:00 11900.00000000 12414.00000000 11615.00000000 12612.00000000 11296.71234930 441.77562358 1481 1125507600 2005.08.31 17:00 12414.00000000 13574.00000000 12414.00000000 13678.00000000 11513.59688747 622.90909446 1369 1128099600 2005.09.30 17:00 13574.00000000 13607.00000000 12996.00000000 13784.00000000 11712.96861247 760.82819456 1544 1130778000 2005.10.31 17:00 13607.00000000 14872.00000000 13607.00000000 15013.00000000 12013.82874461 1052.36268869 1548 1133370000 2005.11.30 17:00 14872.00000000 16111.00000000 14872.00000000 16446.00000000 12404.03553084 1442.92389426 1910 1136048400 2005.12.31 17:00 16111.00000000 16650.00000000 15060.00000000 16755.00000000 12808.41309933 1777.92718617 2852 1138726800 2006.01.31 17:00 16650.00000000 16205.00000000 15390.00000000 16777.00000000 13131.89756606 1996.06894906 2330 1141146000 2006.02.28 17:00 16205.00000000 17060.00000000 15553.00000000 17126.00000000 13506.00255977 2230.76159241 2292 1143824400 2006.03.31 17:00 17060.00000000 16906.00000000 16751.00000000 17563.00000000 13829.81183979 2372.74382956 1471 1146416400 2006.04.30 17:00 16906.00000000 15467.00000000 15443.00000000 17375.00000000 13985.73452172 2343.60242514 2426 1149094800 2006.05.31 17:00 15467.00000000 15505.00000000 14046.00000000 15789.00000000 14130.42647203 2287.67429801 3449 1151686800 2006.06.30 17:00 15505.00000000 15457.00000000 14437.00000000 15710.00000000 14256.76680803 2213.64967536 2499 1154365200 2006.07.31 17:00 15457.00000000 16141.00000000 15154.00000000 16245.00000000 14436.21758822 2193.04697847 1499 1157043600 2006.08.31 17:00 16141.00000000 16128.00000000 15514.00000000 16415.00000000 14597.33972267 2137.63531095 1790 1159635600 2006.09.30 17:00 16128.00000000 16399.00000000 16028.00000000 16902.00000000 14768.92641575 2094.71038303 1478 1162314000 2006.10.31 17:00 16399.00000000 16274.00000000 15616.00000000 16513.00000000 14912.26675711 2013.24679841 1670 1164906000 2006.11.30 17:00 16274.00000000 17226.00000000 16186.00000000 17302.00000000 15132.62230405 1884.74582295 1281 1167584400 2006.12.31 17:00 17226.00000000 17383.00000000 16758.00000000 17618.00000000 15346.94398938 1737.20411059 1564 1170262800 2007.01.31 17:00 17383.00000000 17604.00000000 17200.00000000 18300.00000000 15561.90170468 1575.76622936 1980 1172682000 2007.02.28 17:00 17604.00000000 17288.00000000 16533.00000000 17604.00000000 15726.29201852 1368.55500406 1827 1175360400 2007.03.31 17:00 17288.00000000 17400.00000000 16999.00000000 17782.00000000 15885.69277866 1162.18632449 1455 1177952400 2007.04.30 17:00 17400.00000000 17876.00000000 17203.00000000 17876.00000000 16075.24584736 1063.41885047 871 1180630800 2007.05.31 17:00 17876.00000000 18138.00000000 17592.00000000 18297.00000000 16271.69862380 932.54614149 1149 1183222800 2007.06.30 17:00 18138.00000000 17249.00000000 17043.00000000 18295.00000000 16364.77494534 862.57028544 1616 1185901200 2007.07.31 17:00 17249.00000000 16569.00000000 15262.00000000 17274.00000000 16384.22495055 853.48211694 3345 1188579600 2007.08.31 17:00 16569.00000000 16786.00000000 15611.00000000 16929.00000000 16422.48924097 840.36275674 2420 1191171600 2007.09.30 17:00 16786.00000000 16738.00000000 16199.00000000 17489.00000000 16452.53788469 829.61277696 2533 1193850000 2007.10.31 17:00 16738.00000000 15681.00000000 14670.00000000 16887.00000000 16379.05808615 861.92599057 3378 1196442000 2007.11.30 17:00 15681.00000000 15308.00000000 14998.00000000 16108.00000000 16277.05255413 920.95860939 1848 1199120400 2007.12.31 17:00 15308.00000000 13592.00000000 12573.00000000 15308.00000000 16021.33326326 1172.27194657 3755 1201798800 2008.01.31 17:00 13592.00000000 13603.00000000 12923.00000000 14105.00000000 15791.01580962 1378.45138330 2354 1204304400 2008.02.29 17:00 13603.00000000 12526.00000000 11691.00000000 13603.00000000 15480.06192299 1684.62760384 2748 1206982800 2008.03.31 17:00 12526.00000000 13850.00000000 12522.00000000 14003.00000000 15324.81793032 1786.24908678 1639 1209574800 2008.04.30 17:00 13850.00000000 14339.00000000 13541.00000000 14393.00000000 15230.93050839 1832.97344306 1216 1212253200 2008.05.31 17:00 14339.00000000 13481.00000000 13453.00000000 14601.00000000 15064.27045997 1926.30677079 1439 1214845200 2008.06.30 17:00 13481.00000000 13377.00000000 12671.00000000 13603.00000000 14903.57803521 2010.55438367 1761 1217523600 2008.07.31 17:00 13377.00000000 13073.00000000 12632.00000000 13469.00000000 14729.23726995 2052.07172879 1371 1220202000 2008.08.31 17:00 13073.00000000 11260.00000000 11161.00000000 13073.00000000 14398.83372043 2222.23534013 2012 1222794000 2008.09.30 17:00 11260.00000000 8577.00000000 6995.00000000 11457.00000000 13844.37336611 2628.89192761 6242 1225472400 2008.10.31 17:00 8577.00000000 8512.00000000 7406.00000000 9521.00000000 13336.52828362 2925.54353503 4166 1228064400 2008.11.30 17:00 8512.00000000 8860.00000000 7850.00000000 8860.00000000 12910.19225661 3075.20291998 1673 1230742800 2008.12.31 17:00 8860.00000000 7994.00000000 7671.00000000 9325.00000000 12441.98347026 3190.78078567 2443 1233421200 2009.01.31 17:00 7994.00000000 7568.00000000 7155.00000000 8258.00000000 11977.79456833 3229.72046475 1781 1235840400 2009.02.28 17:00 7568.00000000 8720.00000000 6971.00000000 8840.00000000 11667.52841897 3163.16781987 1857 1238518800 2009.03.31 17:00 8720.00000000 8962.00000000 8462.00000000 9080.00000000 11409.85904573 3079.03563827 5031 1241110800 2009.04.30 17:00 8962.00000000 9517.00000000 8812.00000000 9517.00000000 11229.58675566 2894.70108602 3236 1243789200 2009.05.31 17:00 9517.00000000 9923.00000000 9477.00000000 10167.00000000 11105.14992179 2648.47402843 3524 1246381200 2009.06.30 17:00 9923.00000000 10334.00000000 9013.00000000 10379.00000000 11031.70707210 2451.93214239 4133 1249059600 2009.07.31 17:00 10334.00000000 10425.00000000 10106.00000000 10755.00000000 10973.92544618 2259.86917699 3695 1251738000 2009.08.31 17:00 10425.00000000 10107.00000000 9972.00000000 10570.00000000 10891.36111798 2184.43983135 3500 1254330000 2009.09.30 17:00 10107.00000000 9947.00000000 9617.00000000 10387.00000000 10801.42196388 2097.27691324 2688 1257008400 2009.10.31 17:00 9947.00000000 9260.00000000 8995.00000000 9967.00000000 10654.61987208 2067.27241755 3015 1259600400 2009.11.30 17:00 9260.00000000 10535.00000000 9210.00000000 10725.00000000 10643.22750331 1937.64231198 3276 1262278800 2009.12.31 17:00 10535.00000000 10226.00000000 10156.00000000 10975.00000000 10603.49155062 1741.63716303 3530 1264957200 2010.01.31 17:00 10226.00000000 10127.00000000 9863.00000000 10442.00000000 10558.11140294 1601.78065675 2736 1264982400 2010.02.01 00:00 10068.00000000 10127.00000000 9993.00000000 10442.00000000 10517.05317409 1452.28437372 8123 1267376400 2010.02.28 17:00 10127.00000000 10800.00000000 10106.00000000 10855.00000000 10544.00049084 1355.44464566 1684 1267390800 2010.02.28 21:00 10800.00000000 11117.00000000 10715.00000000 11137.00000000 10598.57187267 1391.40151885 587 1267401600 2010.03.01 00:00 10142.00000000 11097.00000000 10106.00000000 11137.00000000 10646.04121813 1353.10555211 10558 1270080000 2010.04.01 00:00 11152.00000000 11080.00000000 10832.00000000 11364.00000000 10687.37062592 1296.62809638 9935 1272672000 2010.05.01 00:00 10695.00000000 9719.00000000 9018.00000000 10725.00000000 10595.14485203 1191.89505690 54310 1275350400 2010.06.01 00:00 9713.00000000 9328.00000000 9280.00000000 10260.00000000 10474.46438993 1010.18434350 112174 1277942400 2010.07.01 00:00 9273.00000000 9453.00000000 9017.00000000 9803.00000000 10377.18206708 758.44345441 79429 1280620800 2010.08.01 00:00 9568.00000000 8859.00000000 8730.00000000 9736.00000000 10232.59329879 691.83505589 72238 1283299200 2010.09.01 00:00 8822.00000000 9386.00000000 8789.00000000 9697.00000000 10151.96536557 643.24727505 64363 1285891200 2010.10.01 00:00 9444.00000000 9158.00000000 9136.00000000 9712.00000000 10057.30199742 657.82860805 47581 1288569600 2010.11.01 00:00 9161.00000000 9950.00000000 9108.00000000 10155.00000000 10047.08275957 657.57377581 40051 1291161600 2010.12.01 00:00 9940.00000000 10165.00000000 9908.00000000 10393.00000000 10058.31297294 655.12861284 28367 1293840000 2011.01.01 00:00 10164.00000000 10246.00000000 10164.00000000 10620.00000000 10076.18792790 652.23311761 29329 1296518400 2011.02.01 00:00 10276.00000000 10666.00000000 10236.00000000 10912.00000000 10132.36050620 668.93204777 26938 1298937600 2011.03.01 00:00 10697.00000000 9744.00000000 8335.00000000 10777.00000000 10095.37379132 669.87157249 97232 1301616000 2011.04.01 00:00 9746.00000000 9908.00000000 9347.00000000 9940.00000000 10077.52866834 644.61077139 48084 1304208000 2011.05.01 00:00 9910.00000000 9706.00000000 9370.00000000 10033.00000000 10042.14498564 640.91832713 57739 1306886400 2011.06.01 00:00 9676.00000000 9865.00000000 9293.00000000 9910.00000000 10025.27403463 640.59581461 57696 1309478400 2011.07.01 00:00 9870.00000000 9920.00000000 9380.00000000 10202.00000000 10015.24793609 640.53743859 54504 1312156800 2011.08.01 00:00 9915.00000000 8993.00000000 8573.00000000 10030.00000000 9917.89098980 678.41339366 173103 1314835200 2011.09.01 00:00 8998.00000000 8568.00000000 8310.00000000 9085.00000000 9789.32994315 714.55946666 100419 1317427200 2011.10.01 00:00 8545.00000000 8860.00000000 8312.00000000 9150.00000000 9700.82232952 680.88343196 80234 1320105600 2011.11.01 00:00 8863.00000000 8637.00000000 8087.00000000 8933.00000000 9599.50591718 643.96849245 71666 1322697600 2011.12.01 00:00 8650.00000000 8425.00000000 8267.00000000 8742.00000000 9487.64821078 599.46655224 38216 1325376000 2012.01.01 00:00 8568.00000000 8798.00000000 8303.00000000 8910.00000000 9421.96742880 614.35802770 23964 1328054400 2012.02.01 00:00 8783.00000000 9745.00000000 8763.00000000 9863.00000000 9452.73243558 617.47344683 51059 1330560000 2012.03.01 00:00 9773.00000000 10145.00000000 9480.00000000 10268.00000000 9518.66267981 636.42521966 42867 1333238400 2012.04.01 00:00 10160.00000000 9450.00000000 9335.00000000 10180.00000000 9512.12337697 619.30024474 50905 1335830400 2012.05.01 00:00 9453.00000000 8453.00000000 8430.00000000 9453.00000000 9411.25448393 663.71785027 69444 1338508800 2012.06.01 00:00 8450.00000000 9108.00000000 8215.00000000 9115.00000000 9382.37310451 667.83341015 61689 1341100800 2012.07.01 00:00 9088.00000000 8601.00000000 8316.00000000 9140.00000000 9307.95661836 684.54528493 56599 1343779200 2012.08.01 00:00 8604.00000000 8880.00000000 8497.00000000 9240.00000000 9267.19884519 667.06254480 56374 1346457600 2012.09.01 00:00 8832.00000000 8844.00000000 8630.00000000 9279.00000000 9226.89419326 638.38579386 46233 1349049600 2012.10.01 00:00 8812.00000000 8925.00000000 8479.00000000 9114.00000000 9198.14236533 553.71504525 74559 1351728000 2012.11.01 00:00 8923.00000000 9485.00000000 8610.00000000 9525.00000000 9225.46214006 546.19614696 48445 1354320000 2012.12.01 00:00 9483.00000000 10393.00000000 9370.00000000 10428.00000000 9336.65622196 602.85481819 33282 1356998400 2013.01.01 00:00 10715.00000000 11130.00000000 10366.00000000 11180.00000000 9507.45086749 756.53556073 69229 1359676800 2013.02.01 00:00 11183.00000000 11460.00000000 11010.00000000 11675.00000000 9693.40792773 923.61347301 76425 1362096000 2013.03.01 00:00 11465.00000000 12385.00000000 11460.00000000 12610.00000000 9949.75002985 1181.49268575 75023 1364774400 2013.04.01 00:00 12380.00000000 13845.00000000 11800.00000000 14040.00000000 10320.72621748 1557.77040603 130717 1367366400 2013.05.01 00:00 13845.00000000 13450.00000000 13420.00000000 15985.00000000 10618.75229201 1752.68061800 177514 1370044800 2013.06.01 00:00 13470.00000000 13695.00000000 12285.00000000 13770.00000000 10911.72826420 1930.25256242 290214 1372636800 2013.07.01 00:00 13700.00000000 13595.00000000 13500.00000000 14980.00000000 11167.27795332 2033.04006056 185246 1375315200 2013.08.01 00:00 13600.00000000 13330.00000000 13170.00000000 14520.00000000 11373.25148158 2057.14941712 117193 1377993600 2013.09.01 00:00 13390.00000000 14525.00000000 13390.00000000 14870.00000000 11673.41800714 2174.35232967 55923 1380585600 2013.10.01 00:00 14530.00000000 14425.00000000 13735.00000000 14830.00000000 11935.47343503 2287.78834315 60110 1383264000 2013.11.01 00:00 14420.00000000 15680.00000000 13885.00000000 15740.00000000 12292.09501265 2494.93444784 47467 1385856000 2013.12.01 00:00 15700.00000000 16320.00000000 15075.00000000 16335.00000000 12675.70501144 2671.41019351 45601 1388534400 2014.01.01 00:00 16300.00000000 14600.00000000 14575.00000000 16365.00000000 12858.97120083 2581.12927427 69887 1391212800 2014.02.01 00:00 14630.00000000 14910.00000000 13905.00000000 15085.00000000 13054.30727694 2525.31214404 103853 1393632000 2014.03.01 00:00 14760.00000000 14815.00000000 14040.00000000 15425.00000000 13221.99229819 2382.42410001 100595 1396310400 2014.04.01 00:00 14820.00000000 14290.00000000 13825.00000000 15180.00000000 13323.70731741 2201.09066435 87943 1398902400 2014.05.01 00:00 14114.00000000 14064.00000000 14059.00000000 14129.00000000 13394.21138241 1970.25552056 1151 1401580800 2014.06.01 00:00 14730.00000000 15160.00000000 14715.00000000 15470.00000000 13562.38172695 1733.67554490 40274 1404172800 2014.07.01 00:00 15160.00000000 15460.00000000 14995.00000000 15780.00000000 13743.10727676 1507.81754439 43903 1406851200 2014.08.01 00:00 15465.00000000 15440.00000000 14660.00000000 15650.00000000 13904.71610755 1325.79458666 47218 1409529600 2014.09.01 00:00 15450.00000000 16185.00000000 15440.00000000 16410.00000000 14121.88600207 1213.57044440 48180 1412121600 2014.10.01 00:00 16185.00000000 16995.00000000 14360.00000000 17035.00000000 14395.51590663 1145.61947651 126499 1414800000 2014.11.01 00:00 17050.00000000 17445.00000000 16650.00000000 17570.00000000 14685.94296314 1166.17681814 91880 1417392000 2014.12.01 00:00 17420.00000000 17289.00000000 16444.00000000 18096.00000000 14933.85315713 1235.99054270 116943 1420070400 2015.01.01 00:00 17269.00000000 17472.00000000 16526.00000000 17872.00000000 15175.58142788 1276.11922039 174953 1422748800 2015.02.01 00:00 17440.00000000 18828.00000000 17268.00000000 18908.00000000 15523.43081570 1432.61367144 91079 1425168000 2015.03.01 00:00 18846.00000000 19226.00000000 18493.00000000 19804.00000000 15876.05645230 1570.03157381 102325 1427846400 2015.04.01 00:00 19227.00000000 19396.00000000 18929.00000000 20257.00000000 16211.28917113 1644.69266069 88788 1430438400 2015.05.01 00:00 19406.00000000 20436.00000000 19031.00000000 20656.00000000 16613.64258340 1856.80726970 77402 1433116800 2015.06.01 00:00 20441.00000000 20207.00000000 19864.00000000 20945.00000000 16955.86709927 1975.95196544 108211 1435708800 2015.07.01 00:00 20208.00000000 20561.00000000 19088.00000000 20833.00000000 17299.21308981 2142.74583712 113051 1438387200 2015.08.01 00:00 20544.00000000 18798.00000000 17166.00000000 20935.00000000 17441.95470031 2176.92904131 218204 1441065600 2015.09.01 00:00 18803.00000000 17482.00000000 16933.00000000 18828.00000000 17445.76853837 2082.53450117 318071 1443657600 2015.10.01 00:00 17502.00000000 18852.00000000 17249.00000000 19205.00000000 17579.69534424 2034.48848201 247481 1446336000 2015.11.01 00:00 18850.00000000 19812.00000000 18632.00000000 20026.00000000 17792.29578765 2003.23973074 169567 1448928000 2015.12.01 00:00 19750.00000000 18766.00000000 18514.00000000 20025.00000000 17885.02952216 1853.87782423 148735 1451606400 2016.01.01 00:00 18770.00000000 17859.00000000 15792.00000000 18954.00000000 17882.55052005 1645.56174255 306095 1454284800 2016.02.01 00:00 17882.00000000 15988.00000000 14779.00000000 17904.00000000 17702.11713719 1623.79786328 354849 1456790400 2016.03.01 00:00 15946.00000000 16779.50000000 15849.00000000 17311.00000000 17614.24883841 1587.93288649 318779 1459468800 2016.04.01 00:00 16771.00000000 15874.50000000 15320.00000000 17760.50000000 17448.55847284 1631.63048086 624469 1462060800 2016.05.01 00:00 15873.00000000 17078.50000000 15813.50000000 17254.00000000 17413.31480876 1627.10757104 456940 1464739200 2016.06.01 00:00 17058.00000000 15721.50000000 14815.00000000 17148.50000000 17252.18958888 1749.06661426 667527 1467331200 2016.07.01 00:00 15708.00000000 16325.50000000 15088.00000000 16931.50000000 17163.93343756 1806.76049159 474443 1470009600 2016.08.01 00:00 16317.00000000 16888.50000000 15901.00000000 16936.00000000 17137.70168160 1821.56876059 268563 1472688000 2016.09.01 00:00 16878.00000000 16529.50000000 16263.50000000 17158.50000000 17079.77771192 1855.37858839 264246 1475280000 2016.10.01 00:00 16530.00000000 17381.50000000 16524.50000000 17481.50000000 17108.51316793 1800.61555358 169907 1477958400 2016.11.01 00:00 17472.00000000 18598.50000000 16087.50000000 18650.50000000 17250.41667575 1704.58263287 376487 1480550400 2016.12.01 00:00 18595.00000000 19061.50000000 18216.50000000 19653.50000000 17422.90080187 1621.06244163 276903 1483228800 2017.01.01 00:00 19167.00000000 18981.50000000 18641.50000000 19701.50000000 17571.33882074 1477.33127891 339602 1485907200 2017.02.01 00:00 18967.00000000 19213.50000000 18790.00000000 19527.50000000 17727.73512352 1383.58595091 242482 1488326400 2017.03.01 00:00 19209.50000000 18938.50000000 18867.50000000 19706.50000000 17843.04606414 1263.01740182 262687 1491004800 2017.04.01 00:00 18938.00000000 19222.50000000 18198.00000000 19317.50000000 17974.42262946 1296.84925127 193940 1493596800 2017.05.01 00:00 19183.00000000 19676.50000000 19162.50000000 20022.50000000 18136.52523618 1368.30981114 185902 1496275200 2017.06.01 00:00 19677.00000000 20080.50000000 19656.50000000 20316.50000000 18321.66568988 1463.93332496 174707 1498867200 2017.07.01 00:00 20077.50000000 19917.50000000 19835.50000000 20195.50000000 18473.64990989 1515.66486304 102239 1501545600 2017.08.01 00:00 19893.00000000 19672.00000000 19041.50000000 20097.00000000 18587.77848990 1577.44154591 141726 1504224000 2017.09.01 00:00 19677.00000000 20362.50000000 19220.50000000 20500.50000000 18756.79958610 1675.64022791 140182 1506816000 2017.10.01 00:00 20373.00000000 22207.50000000 20357.50000000 22222.50000000 19085.43772076 1829.07992366 154436 1509494400 2017.11.01 00:00 22193.00000000 22868.00000000 21825.00000000 23427.50000000 19445.68174735 2044.72961256 380134 1512086400 2017.12.01 00:00 22882.00000000 22692.00000000 22056.00000000 23045.00000000 19754.85491427 2097.02879570 294512 1514764800 2018.01.01 00:00 22710.00000000 23269.00000000 22623.00000000 24194.00000000 20089.53539862 2240.42480427 365935 1517443200 2018.02.01 00:00 23285.00000000 21889.00000000 20556.00000000 23494.00000000 20260.91297971 2096.22356983 1051471 1519862400 2018.03.01 00:00 21904.00000000 21873.00000000 20689.00000000 21963.00000000 20414.44507688 1965.65611907 333772