Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 9744.00000000 9749.00000000 0.10000000 1.00000000 50.00000000 0.10000000 0.11700900 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 844102800 1996.09.30 17:00 4216.00000000 4307.00000000 4209.00000000 4414.00000000 4307.00000000 0.00000000 320 846781200 1996.10.31 17:00 4307.00000000 4668.00000000 4290.00000000 4668.00000000 4341.38095238 0.00000000 396 849373200 1996.11.30 17:00 4668.00000000 5155.00000000 4603.00000000 5218.00000000 4418.86848073 0.00000000 744 852051600 1996.12.31 17:00 5155.00000000 5327.00000000 5011.00000000 5572.00000000 4505.35719685 0.00000000 951 854730000 1997.01.31 17:00 5327.00000000 5305.00000000 5264.00000000 5567.00000000 4581.51365429 0.00000000 585 857149200 1997.02.28 17:00 5305.00000000 5424.00000000 5249.00000000 5703.00000000 4661.75044912 0.00000000 790 859827600 1997.03.31 17:00 5424.00000000 5909.00000000 5255.00000000 5909.00000000 4780.53612063 0.00000000 824 862419600 1997.04.30 17:00 5909.00000000 6301.00000000 5853.00000000 6748.00000000 4925.34220438 0.00000000 1399 865098000 1997.05.31 17:00 6301.00000000 6885.00000000 6180.00000000 6990.00000000 5111.97628015 0.00000000 1037 867690000 1997.06.30 17:00 6885.00000000 6811.00000000 6641.00000000 7222.00000000 5273.78806300 0.00000000 1089 870368400 1997.07.31 17:00 6811.00000000 6532.00000000 6500.00000000 6932.00000000 5393.61777128 0.00000000 586 873046800 1997.08.31 17:00 6532.00000000 7270.00000000 6532.00000000 7307.00000000 5572.32084068 0.00000000 813 875638800 1997.09.30 17:00 7270.00000000 6380.00000000 5403.00000000 7335.00000000 5649.24266538 0.00000000 2975 878317200 1997.10.31 17:00 6380.00000000 6932.00000000 6084.00000000 6954.00000000 5771.41003058 0.00000000 1189 880909200 1997.11.30 17:00 6932.00000000 7255.00000000 6932.00000000 7375.00000000 5912.70431338 0.00000000 564 883587600 1997.12.31 17:00 7255.00000000 7959.00000000 7235.00000000 8000.00000000 6107.58961687 0.00000000 827 886266000 1998.01.31 17:00 7959.00000000 8900.00000000 7959.00000000 8904.00000000 6373.53346288 0.00000000 950 888685200 1998.02.28 17:00 8900.00000000 10209.00000000 8779.00000000 10408.00000000 6738.81599023 0.00000000 1950 891363600 1998.03.31 17:00 10209.00000000 10026.00000000 9503.00000000 10950.00000000 7051.88113402 0.00000000 2712 893955600 1998.04.30 17:00 10026.00000000 10006.00000000 9591.00000000 10528.00000000 7333.22578792 1783.12039566 1855 896634000 1998.05.31 17:00 10006.00000000 10146.00000000 9466.00000000 10403.00000000 7601.10904621 1810.08660282 1735 899226000 1998.06.30 17:00 10146.00000000 10494.00000000 10146.00000000 10990.00000000 7876.62247038 1848.68714617 1341 901904400 1998.07.31 17:00 10494.00000000 8265.00000000 7870.00000000 10569.00000000 7913.61080654 1753.68569444 3170 904582800 1998.08.31 17:00 8265.00000000 7677.00000000 7091.00000000 9026.00000000 7891.07644401 1654.11954326 3283 907174800 1998.09.30 17:00 7677.00000000 8800.00000000 6870.00000000 8812.00000000 7977.64059220 1564.42021747 2762 909853200 1998.10.31 17:00 8800.00000000 9646.00000000 8789.00000000 9981.00000000 8136.53196437 1496.82570671 1539 912445200 1998.11.30 17:00 9646.00000000 9837.00000000 9003.00000000 10055.00000000 8298.48130110 1450.82453294 1914 915123600 1998.12.31 17:00 9837.00000000 9879.00000000 8909.00000000 10913.00000000 8449.00689147 1411.96937284 3967 917802000 1999.01.31 17:00 9879.00000000 9997.00000000 9364.00000000 10275.00000000 8596.43480657 1397.61481348 1705 920221200 1999.02.28 17:00 9997.00000000 9741.00000000 9580.00000000 10276.00000000 8705.44101547 1351.84189628 1137 922899600 1999.03.31 17:00 9741.00000000 9975.00000000 9606.00000000 10239.00000000 8826.35139495 1273.80894665 1033 925491600 1999.04.30 17:00 9975.00000000 10072.00000000 9912.00000000 10416.00000000 8944.98459543 1235.26546847 912 928170000 1999.05.31 17:00 10072.00000000 10219.00000000 9981.00000000 10482.00000000 9066.31939586 1098.28286742 856 930762000 1999.06.30 17:00 10219.00000000 9392.00000000 9234.00000000 10556.00000000 9097.33659626 981.06560660 1818 933440400 1999.07.31 17:00 9392.00000000 9806.00000000 9100.00000000 10080.00000000 9164.82834899 872.37164691 1547 936118800 1999.08.31 17:00 9806.00000000 9525.00000000 9420.00000000 10117.00000000 9199.13041099 814.88658489 1114 938710800 1999.09.30 17:00 9525.00000000 9742.00000000 9211.00000000 9836.00000000 9250.83227661 792.46816090 1034 941389200 1999.10.31 17:00 9742.00000000 10958.00000000 9698.00000000 11020.00000000 9413.41967884 777.75234554 1429 943981200 1999.11.30 17:00 10958.00000000 11641.00000000 10863.00000000 11820.00000000 9625.57018562 847.98834752 1232 946659600 1999.12.31 17:00 11641.00000000 10835.00000000 10772.00000000 11880.00000000 9740.75397746 866.38089709 1411 949338000 2000.01.31 17:00 10835.00000000 12586.00000000 10835.00000000 12912.00000000 10011.72978913 1051.11610572 2404 951843600 2000.02.29 17:00 12586.00000000 11935.00000000 11634.00000000 12969.00000000 10194.89838065 1142.95264306 2020 954522000 2000.03.31 17:00 11935.00000000 11468.00000000 10775.00000000 11958.00000000 10316.14615392 1103.57610096 1900 957114000 2000.04.30 17:00 11468.00000000 10689.00000000 10213.00000000 11974.00000000 10351.65604402 936.13345887 2744 959792400 2000.05.31 17:00 10689.00000000 10581.00000000 10351.00000000 11220.00000000 10373.49832554 869.37599834 1631 962384400 2000.06.30 17:00 10581.00000000 10532.00000000 10376.00000000 11064.00000000 10388.59372311 853.17488723 1328 965062800 2000.07.31 17:00 10532.00000000 10885.00000000 10453.00000000 11363.00000000 10435.87051138 845.31149400 1468 967741200 2000.08.31 17:00 10885.00000000 10950.00000000 10630.00000000 11509.00000000 10484.83522459 837.19377361 1694 970333200 2000.09.30 17:00 10950.00000000 10363.00000000 9829.00000000 11305.00000000 10473.23186986 832.11888781 2366 973011600 2000.10.31 17:00 10363.00000000 9215.00000000 9182.00000000 10674.00000000 10353.40026321 884.27989731 1837 975603600 2000.11.30 17:00 9215.00000000 9110.00000000 8758.00000000 9901.00000000 10234.98119052 952.26341806 2182 978282000 2000.12.31 17:00 9110.00000000 10116.00000000 8944.00000000 10219.00000000 10223.64964857 955.47936450 1545 980960400 2001.01.31 17:00 10116.00000000 9551.00000000 9232.00000000 10168.00000000 10159.58777728 987.06880951 1308 983379600 2001.02.28 17:00 9551.00000000 9308.00000000 8532.00000000 9984.00000000 10078.48417944 1020.41460409 2662 986058000 2001.03.31 17:00 9308.00000000 9761.00000000 8785.00000000 9905.00000000 10048.24759092 1033.54978309 1788 988650000 2001.04.30 17:00 9761.00000000 9501.00000000 9371.00000000 9854.00000000 9996.12877274 1057.30453473 707 991328400 2001.05.31 17:00 9501.00000000 8878.00000000 8634.00000000 9664.00000000 9889.64031819 1133.01341358 1438 993920400 2001.06.30 17:00 8878.00000000 8480.00000000 8075.00000000 9105.00000000 9755.38885932 1208.04758742 1663 996598800 2001.07.31 17:00 8480.00000000 8321.00000000 8084.00000000 8685.00000000 9618.78039653 1229.56917029 1044 999277200 2001.08.31 17:00 8321.00000000 7314.00000000 6260.00000000 8374.00000000 9399.27750162 1381.66974134 3222 1001869200 2001.09.30 17:00 7314.00000000 7774.00000000 6926.00000000 8177.00000000 9244.48916813 1289.07494384 2043 1004547600 2001.10.31 17:00 7774.00000000 8365.00000000 7603.00000000 8743.00000000 9160.72829498 1182.37023049 1690 1007139600 2001.11.30 17:00 8365.00000000 8398.00000000 8100.00000000 8876.00000000 9088.08750498 1096.18369788 1520 1009818000 2001.12.31 17:00 8398.00000000 8050.00000000 7738.00000000 8609.00000000 8989.22202831 1083.33837864 1395 1012496400 2002.01.31 17:00 8050.00000000 8136.00000000 7628.00000000 8205.00000000 8907.96278752 1056.47103226 1069 1014915600 2002.02.28 17:00 8136.00000000 8250.00000000 8066.00000000 8481.00000000 8845.29966490 1012.87345607 717 1017594000 2002.03.31 17:00 8250.00000000 8154.00000000 7933.00000000 8471.00000000 8779.46160158 923.73859197 981 1020186000 2002.04.30 17:00 8154.00000000 7950.00000000 7788.00000000 8230.00000000 8700.46525857 808.50335388 681 1022864400 2002.05.31 17:00 7950.00000000 6913.00000000 6434.00000000 8017.00000000 8530.23047204 813.79175685 2130 1025456400 2002.06.30 17:00 6913.00000000 6249.00000000 5824.00000000 7165.00000000 8312.97042708 949.84509728 2019 1028134800 2002.07.31 17:00 6249.00000000 6436.00000000 5816.00000000 6727.00000000 8134.21133879 1035.47729956 1636 1030813200 2002.08.31 17:00 6436.00000000 5432.00000000 5294.00000000 6515.00000000 7876.85787795 1126.72551463 1439 1033405200 2002.09.30 17:00 5432.00000000 6139.00000000 5267.00000000 6262.00000000 7711.34760386 1145.54494272 1284 1036083600 2002.10.31 17:00 6139.00000000 6686.00000000 5979.00000000 6767.00000000 7613.69545111 1120.84172616 1030 1038675600 2002.11.30 17:00 6686.00000000 6037.00000000 5981.00000000 6849.00000000 7463.53397958 1077.22351415 1088 1041354000 2002.12.31 17:00 6037.00000000 5948.00000000 5790.00000000 6646.00000000 7319.19741009 1033.86785192 1624 1044032400 2003.01.31 17:00 5948.00000000 5999.00000000 5742.00000000 6187.00000000 7193.46432342 1016.53002579 840 1046451600 2003.02.28 17:00 5999.00000000 5871.00000000 5448.00000000 6259.00000000 7067.51534024 1017.67131519 1495 1049130000 2003.03.31 17:00 5871.00000000 6490.00000000 5871.00000000 6675.00000000 7012.51387926 986.21436661 990 1051722000 2003.04.30 17:00 6490.00000000 6509.00000000 6178.00000000 6578.00000000 6964.56017647 990.36537140 782 1054400400 2003.05.31 17:00 6509.00000000 6862.00000000 6492.00000000 7082.00000000 6954.79254062 973.79554038 828 1056992400 2003.06.30 17:00 6862.00000000 7062.00000000 6735.00000000 7068.00000000 6965.00277485 922.53960879 467 1059670800 2003.07.31 17:00 7062.00000000 7111.00000000 6877.00000000 7259.00000000 6978.90727248 868.24999027 716 1062349200 2003.08.31 17:00 7111.00000000 6704.00000000 6665.00000000 7315.00000000 6952.72562748 829.94673258 894 1064941200 2003.09.30 17:00 6704.00000000 7130.00000000 6702.00000000 7153.00000000 6969.60890106 793.29029999 477 1067619600 2003.10.31 17:00 7130.00000000 7253.00000000 7028.00000000 7319.00000000 6996.59852953 754.65957962 460 1070211600 2003.11.30 17:00 7253.00000000 7737.00000000 7253.00000000 7818.00000000 7067.11295529 766.28543110 647 1072890000 2003.12.31 17:00 7737.00000000 7930.00000000 7737.00000000 8135.00000000 7149.29267383 815.40356043 604 1075568400 2004.01.31 17:00 7930.00000000 8249.00000000 7870.00000000 8351.00000000 7254.02670489 910.70265896 644 1078074000 2004.02.29 17:00 8249.00000000 8018.00000000 7659.00000000 8376.00000000 7326.78606633 939.31358795 1204 1080752400 2004.03.31 17:00 8018.00000000 8110.00000000 8016.00000000 8478.00000000 7401.37786954 973.61832256 833 1083344400 2004.04.30 17:00 8110.00000000 7959.00000000 7606.00000000 8266.00000000 7454.48473911 903.35506805 1170 1086022800 2004.05.31 17:00 7959.00000000 8078.00000000 7836.00000000 8204.00000000 7513.86714491 892.25369109 618 1088614800 2004.06.30 17:00 8078.00000000 7919.00000000 7715.00000000 8142.00000000 7552.45122634 894.26806525 696 1091293200 2004.07.31 17:00 7919.00000000 7870.00000000 7539.00000000 7931.00000000 7582.69396669 842.44512001 736 1093971600 2004.08.31 17:00 7870.00000000 8029.00000000 7870.00000000 8131.00000000 7625.19930320 779.81904876 364 1096563600 2004.09.30 17:00 8029.00000000 8418.00000000 8029.00000000 8490.00000000 7700.70413146 732.90030282 534 1099242000 2004.10.31 17:00 8418.00000000 8693.00000000 8418.00000000 8784.00000000 7795.20849990 667.61633974 458 1101834000 2004.11.30 17:00 8693.00000000 9081.00000000 8673.00000000 9119.00000000 7917.66483324 687.50860261 505 1104512400 2004.12.31 17:00 9081.00000000 9224.00000000 8907.00000000 9225.00000000 8042.07770626 696.88973266 494 1107190800 2005.01.31 17:00 9224.00000000 9391.00000000 9194.00000000 9648.00000000 8170.54649614 731.27154015 742 1109610000 2005.02.28 17:00 9391.00000000 9259.00000000 9158.00000000 9582.00000000 8274.20873461 745.81031827 717 1112288400 2005.03.31 17:00 9259.00000000 9002.00000000 8939.00000000 9442.00000000 8343.52218845 727.86104358 750 1114880400 2005.04.30 17:00 9002.00000000 9427.00000000 9002.00000000 9472.00000000 8446.71055146 682.41360337 516 1117558800 2005.05.31 17:00 9427.00000000 9783.00000000 9427.00000000 9816.00000000 8573.97621322 691.50005371 423 1120150800 2005.06.30 17:00 9783.00000000 10116.00000000 9399.00000000 10162.00000000 8720.83562149 720.71930300 1194 1122829200 2005.07.31 17:00 10116.00000000 10009.00000000 9824.00000000 10254.00000000 8843.51794325 753.15322893 754 1125507600 2005.08.31 17:00 10009.00000000 10814.00000000 10009.00000000 10851.00000000 9031.18290104 862.56192901 880 1128099600 2005.09.30 17:00 10814.00000000 10494.00000000 10256.00000000 10919.00000000 9170.49881522 923.45807146 1007 1130778000 2005.10.31 17:00 10494.00000000 10558.00000000 10336.00000000 10717.00000000 9302.64178520 956.88117096 699 1133370000 2005.11.30 17:00 10558.00000000 10734.00000000 10424.00000000 10812.00000000 9438.96161518 990.86439382 601 1136048400 2005.12.31 17:00 10734.00000000 11104.00000000 10611.00000000 11112.00000000 9597.53669945 1023.89976883 633 1138726800 2006.01.31 17:00 11104.00000000 11741.00000000 11030.00000000 11840.00000000 9801.67606141 1100.05832309 984 1141146000 2006.02.28 17:00 11741.00000000 11854.00000000 11567.00000000 11970.00000000 9997.13548413 1135.85428419 694 1143824400 2006.03.31 17:00 11854.00000000 11893.00000000 11552.00000000 11976.00000000 10177.69400945 1132.25472211 810 1146416400 2006.04.30 17:00 11893.00000000 11341.00000000 10918.00000000 12106.00000000 10288.48505617 1066.74304082 1825 1149094800 2006.05.31 17:00 11341.00000000 11548.00000000 10744.00000000 11585.00000000 10408.43886035 1026.23515334 1476 1151686800 2006.06.30 17:00 11548.00000000 11818.00000000 11116.00000000 11892.00000000 10542.68277841 1004.82033536 1283 1154365200 2006.07.31 17:00 11818.00000000 12145.00000000 11699.00000000 12200.00000000 10695.28441856 1016.42098451 676 1157043600 2006.08.31 17:00 12145.00000000 12935.00000000 11969.00000000 13002.00000000 10908.59066441 1085.00960395 1277 1159635600 2006.09.30 17:00 12935.00000000 13753.00000000 12820.00000000 13774.00000000 11179.48679161 1217.20969500 1091 1162314000 2006.10.31 17:00 13753.00000000 13849.00000000 13652.00000000 14338.00000000 11433.72614479 1297.83240469 1277 1164906000 2006.11.30 17:00 13849.00000000 14147.00000000 13551.00000000 14421.00000000 11692.13317862 1337.04602363 1443 1167584400 2006.12.31 17:00 14147.00000000 14553.00000000 14066.00000000 14606.00000000 11964.59668542 1406.38977884 675 1170262800 2007.01.31 17:00 14553.00000000 14248.00000000 14071.00000000 14964.00000000 12182.06366776 1428.31322966 1482 1172682000 2007.02.28 17:00 14248.00000000 14642.00000000 13602.00000000 14730.00000000 12416.34331845 1473.59348251 1863 1175360400 2007.03.31 17:00 14642.00000000 14375.00000000 14342.00000000 15136.00000000 12602.88205002 1450.59934727 1322 1177952400 2007.04.30 17:00 14375.00000000 15329.00000000 14176.00000000 15341.00000000 12862.51233097 1535.31010405 1377 1180630800 2007.05.31 17:00 15329.00000000 14892.00000000 14582.00000000 15544.00000000 13055.79687088 1521.82443984 1488 1183222800 2007.06.30 17:00 14892.00000000 14802.00000000 14379.00000000 15297.00000000 13222.10193080 1474.56965208 1747 1185901200 2007.07.31 17:00 14802.00000000 14480.00000000 13842.00000000 15029.00000000 13341.90174691 1395.07243276 2053 1188579600 2007.08.31 17:00 14480.00000000 14577.00000000 13519.00000000 14705.00000000 13459.53015197 1327.18248895 2276 1191171600 2007.09.30 17:00 14577.00000000 15891.00000000 14444.00000000 15897.00000000 13691.09870892 1368.60929164 1593 1193850000 2007.10.31 17:00 15891.00000000 15760.00000000 15165.00000000 16040.00000000 13888.13692712 1376.59025365 1620 1196442000 2007.11.30 17:00 15760.00000000 15182.00000000 15107.00000000 15983.00000000 14011.36198168 1328.15732491 1175 1199120400 2007.12.31 17:00 15182.00000000 13229.00000000 11937.00000000 15186.00000000 13936.85131676 1207.46861137 4546 1201798800 2008.01.31 17:00 13229.00000000 13170.00000000 12721.00000000 13652.00000000 13863.81785802 1115.43512623 1804 1204304400 2008.02.29 17:00 13170.00000000 13269.00000000 12571.00000000 13596.00000000 13807.16853821 1049.22450452 1952 1206982800 2008.03.31 17:00 13269.00000000 13798.00000000 13107.00000000 14020.00000000 13806.29534409 981.66919960 1298 1209574800 2008.04.30 17:00 13798.00000000 13601.00000000 13398.00000000 14301.00000000 13786.74340656 974.95470444 1610 1212253200 2008.05.31 17:00 13601.00000000 12046.00000000 11875.00000000 13612.00000000 13620.95832022 1138.85988427 1920 1214845200 2008.06.30 17:00 12046.00000000 11881.00000000 10932.00000000 12046.00000000 13455.24800401 1289.58117619 2064 1217523600 2008.07.31 17:00 11881.00000000 11707.00000000 11186.00000000 12079.00000000 13288.74819410 1422.98253327 1613 1220202000 2008.08.31 17:00 11707.00000000 10988.00000000 10571.00000000 11936.00000000 13069.62931848 1588.27176159 2012 1222794000 2008.09.30 17:00 10988.00000000 9116.00000000 7737.00000000 11442.00000000 12693.09319291 1950.28225062 5539 1225472400 2008.10.31 17:00 9116.00000000 8911.00000000 7831.00000000 9884.00000000 12332.89384120 2220.81581423 3902 1228064400 2008.11.30 17:00 8911.00000000 9196.00000000 8293.00000000 9333.00000000 12034.14204680 2399.56064983 1796 1230742800 2008.12.31 17:00 9196.00000000 8450.00000000 7982.00000000 9800.00000000 11692.79518520 2541.80579794 2891 1233421200 2009.01.31 17:00 8450.00000000 7621.00000000 7385.00000000 8654.00000000 11305.00516756 2732.08323464 1710 1235840400 2009.02.28 17:00 7621.00000000 7810.00000000 6703.00000000 8102.00000000 10972.14753256 2838.97521447 3372 1238518800 2009.03.31 17:00 7810.00000000 9008.00000000 7625.00000000 9078.00000000 10785.08586279 2822.65379218 5877 1241110800 2009.04.30 17:00 9008.00000000 9434.00000000 8816.00000000 9549.00000000 10656.41101871 2746.11190129 5730 1243789200 2009.05.31 17:00 9434.00000000 9811.00000000 9194.00000000 9881.00000000 10575.89568360 2510.12770045 4941 1246381200 2009.06.30 17:00 9811.00000000 10830.00000000 9251.00000000 10925.00000000 10600.09609468 2223.18712339 5907 1249059600 2009.07.31 17:00 10830.00000000 11362.00000000 10506.00000000 11517.00000000 10672.65837138 1975.77257251 5988 1251738000 2009.08.31 17:00 11362.00000000 11755.00000000 10872.00000000 11936.00000000 10775.73852649 1908.64552854 5610 1254330000 2009.09.30 17:00 11755.00000000 11394.00000000 11249.00000000 11964.00000000 10834.62057158 1843.81375342 8007 1257008400 2009.10.31 17:00 11394.00000000 11679.00000000 11172.00000000 12096.00000000 10915.03766000 1787.75629221 6001 1259600400 2009.11.30 17:00 11679.00000000 11939.00000000 11460.00000000 12063.00000000 11012.55788286 1713.95184879 4663 1262278800 2009.12.31 17:00 11939.00000000 10997.00000000 10822.00000000 12243.00000000 11011.07617973 1612.61352424 5535 1264957200 2010.01.31 17:00 10997.00000000 10326.00000000 9901.00000000 11193.00000000 10945.83082928 1571.70522461 9017 1264982400 2010.02.01 00:00 10551.00000000 10326.00000000 10039.00000000 10774.00000000 10886.79932173 1534.03364286 37561 1267376400 2010.02.28 17:00 10326.00000000 10994.00000000 10286.00000000 11193.00000000 10897.00891014 1528.53573725 5003 1267390800 2010.02.28 21:00 10994.00000000 10810.00000000 10689.00000000 11160.00000000 10888.72234727 1524.15693985 3554 1267401600 2010.03.01 00:00 10451.00000000 10810.00000000 10331.00000000 11178.00000000 10881.22498086 1468.18370990 48959 1270080000 2010.04.01 00:00 10950.00000000 10486.00000000 10071.00000000 11565.00000000 10843.58450649 1386.83987728 68816 1272672000 2010.05.01 00:00 10369.00000000 9345.00000000 8805.00000000 10453.00000000 10700.86217254 1324.19368901 143185 1275350400 2010.06.01 00:00 9246.00000000 9259.00000000 8561.00000000 10209.00000000 10563.54196563 1229.97039982 127786 1277942400 2010.07.01 00:00 9069.00000000 10523.00000000 8979.00000000 10781.00000000 10559.68082605 1038.78796105 99019 1280620800 2010.08.01 00:00 10549.00000000 10164.00000000 9759.00000000 10949.00000000 10521.99693785 842.91841162 89338 1283299200 2010.09.01 00:00 10238.00000000 10521.00000000 10173.00000000 10894.00000000 10521.90199139 771.96129865 82613 1285891200 2010.10.01 00:00 10525.00000000 10842.00000000 10305.00000000 11020.00000000 10552.38751602 728.98147535 68138 1288569600 2010.11.01 00:00 10882.00000000 9289.00000000 9200.00000000 10892.00000000 10432.06489545 793.43502261 58320 1291161600 2010.12.01 00:00 9354.00000000 9864.00000000 9349.00000000 10255.00000000 10377.96347683 813.97811362 54980 1293840000 2011.01.01 00:00 9880.00000000 10830.00000000 9387.00000000 10954.00000000 10421.01457428 778.74110565 65671 1296518400 2011.02.01 00:00 10877.00000000 10843.00000000 10533.00000000 11165.00000000 10461.20366244 718.77982115 55490 1298937600 2011.03.01 00:00 10885.00000000 10625.00000000 10069.00000000 10938.00000000 10476.80331364 687.58786337 73525 1301616000 2011.04.01 00:00 10674.00000000 10850.00000000 10279.00000000 10955.00000000 10512.34585520 639.03068563 39101 1304208000 2011.05.01 00:00 10970.00000000 10459.00000000 10024.00000000 10970.00000000 10507.26529756 552.90367128 57878 1306886400 2011.06.01 00:00 10511.00000000 10346.00000000 9754.00000000 10554.00000000 10491.90669779 539.63162245 64471 1309478400 2011.07.01 00:00 10356.00000000 9633.00000000 9263.00000000 10541.00000000 10410.10605991 555.61381203 88141 1312156800 2011.08.01 00:00 9734.00000000 8681.00000000 7763.00000000 9773.00000000 10245.42929230 659.61786034 168075 1314835200 2011.09.01 00:00 8785.00000000 8514.00000000 7505.00000000 8800.00000000 10080.53126446 740.02936557 107266 1317427200 2011.10.01 00:00 8345.00000000 9019.00000000 8064.00000000 9349.00000000 9979.43304880 761.87042545 81748 1320105600 2011.11.01 00:00 8759.00000000 8412.00000000 7596.00000000 8791.00000000 9830.15371081 821.52558799 94753 1322697600 2011.12.01 00:00 8442.00000000 8529.00000000 8115.00000000 8844.00000000 9706.23430978 867.59504637 69029 1325376000 2012.01.01 00:00 8565.00000000 8504.00000000 8229.00000000 8760.00000000 9591.73580409 921.78749414 63004 1328054400 2012.02.01 00:00 8559.00000000 8464.00000000 8424.00000000 8965.00000000 9484.33239418 975.87524912 42438 1330560000 2012.03.01 00:00 8415.00000000 8000.00000000 7859.00000000 8621.00000000 9342.96740426 1032.83056367 45501 1333238400 2012.04.01 00:00 8004.00000000 6999.00000000 6809.00000000 8069.00000000 9119.73241337 1187.58771159 78064 1335830400 2012.05.01 00:00 7096.00000000 6066.00000000 6016.00000000 7176.00000000 8828.90075496 1389.99562288 97344 1338508800 2012.06.01 00:00 6102.00000000 7091.00000000 5997.00000000 7091.00000000 8663.38639734 1407.60700561 85503 1341100800 2012.07.01 00:00 7090.00000000 6705.00000000 5899.00000000 7214.00000000 8476.87340712 1511.52125613 87763 1343779200 2012.08.01 00:00 6715.00000000 7400.00000000 6289.00000000 7639.00000000 8374.31403501 1524.12708883 93275 1346457600 2012.09.01 00:00 7389.00000000 7740.00000000 7344.00000000 8229.00000000 8313.90317454 1441.45579682 80535 1349049600 2012.10.01 00:00 7724.00000000 7837.00000000 7564.00000000 8154.00000000 8268.48382458 1337.06601769 81331 1351728000 2012.11.01 00:00 7792.00000000 7919.00000000 7484.00000000 7994.00000000 8235.19965081 1234.21532402 55545 1354320000 2012.12.01 00:00 7940.00000000 8165.00000000 7667.00000000 8354.00000000 8228.51396978 1087.00127495 30898 1356998400 2013.01.01 00:00 8334.00000000 8382.00000000 8285.00000000 8753.00000000 8243.13168694 968.18057888 33937 1359676800 2013.02.01 00:00 8192.00000000 8229.00000000 7898.00000000 8399.00000000 8241.78581200 845.97110998 58009 1362096000 2013.03.01 00:00 8210.00000000 7894.00000000 7789.00000000 8665.00000000 8208.66335371 777.95776329 63772 1364774400 2013.04.01 00:00 7909.00000000 8421.00000000 7709.00000000 8521.00000000 8228.88589145 780.14353727 76947 1367366400 2013.05.01 00:00 8406.00000000 8335.00000000 8205.00000000 8664.00000000 8238.99199703 782.15082489 68590 1370044800 2013.06.01 00:00 8269.00000000 7779.00000000 7499.00000000 8429.00000000 8195.18323541 747.79039827 67703 1372636800 2013.07.01 00:00 7817.00000000 8387.00000000 7603.00000000 8482.00000000 8213.45149870 756.24502973 60070 1375315200 2013.08.01 00:00 8467.00000000 8287.00000000 8267.00000000 8827.00000000 8220.45611787 756.71434342 54665 1377993600 2013.09.01 00:00 8387.00000000 9174.00000000 8323.00000000 9299.00000000 8311.26982093 828.91667531 57453 1380585600 2013.10.01 00:00 9189.00000000 9847.00000000 9179.00000000 10052.00000000 8457.52983799 967.44367272 54862 1383264000 2013.11.01 00:00 9902.00000000 9824.00000000 9455.00000000 10017.00000000 8587.66985342 1071.72999709 47013 1385856000 2013.12.01 00:00 9835.00000000 9915.00000000 9224.00000000 9944.00000000 8714.08224833 1110.00773314 53549 1388534400 2014.01.01 00:00 9929.00000000 9940.00000000 9706.00000000 10549.00000000 8830.83631992 1025.73269046 66912 1391212800 2014.02.01 00:00 9940.00000000 10077.00000000 9650.00000000 10262.00000000 8949.51857516 1033.43426111 62614 1393632000 2014.03.01 00:00 9888.00000000 10352.00000000 9697.00000000 10417.00000000 9083.08823467 1000.11011524 74672 1396310400 2014.04.01 00:00 10357.00000000 10445.00000000 9984.00000000 10705.00000000 9212.79411708 1014.53046844 69714 1398902400 2014.05.01 00:00 10446.00000000 10774.00000000 10284.00000000 10799.00000000 9361.48039165 1062.22579530 47341 1401580800 2014.06.01 00:00 10818.00000000 10942.00000000 10663.00000000 11242.00000000 9512.00606863 1105.45173586 39723 1404172800 2014.07.01 00:00 10954.00000000 10702.00000000 10414.00000000 11090.00000000 9625.33882400 1108.28929943 64151 1406851200 2014.08.01 00:00 10672.00000000 10695.00000000 9946.00000000 10879.00000000 9727.21131695 1109.54451111 66348 1409529600 2014.09.01 00:00 10745.00000000 10854.00000000 10619.00000000 11195.00000000 9834.52452486 1120.27015345 68447 1412121600 2014.10.01 00:00 10784.00000000 10475.00000000 9354.00000000 10889.00000000 9895.52218916 1082.65238249 119554 1414800000 2014.11.01 00:00 10458.00000000 10773.00000000 10017.00000000 10791.00000000 9979.09150448 1016.51167493 109593 1417392000 2014.12.01 00:00 10703.00000000 10279.00000000 9660.00000000 10930.00000000 10007.65421834 960.28956647 121560 1420070400 2015.01.01 00:00 10380.00000000 10418.00000000 9610.00000000 10741.00000000 10046.73476897 890.53386837 222962 1422748800 2015.02.01 00:00 10393.00000000 11173.00000000 10135.00000000 11187.00000000 10153.99812431 764.93372096 156887 1425168000 2015.03.01 00:00 11176.00000000 11504.00000000 10853.00000000 11621.00000000 10282.56973152 702.37901189 185389 1427846400 2015.04.01 00:00 11569.00000000 11367.00000000 11269.00000000 11886.00000000 10385.84880471 568.88442518 155268 1430438400 2015.05.01 00:00 11320.00000000 11244.00000000 10926.00000000 11609.00000000 10467.57748997 511.82606495 173204 1433116800 2015.06.01 00:00 11268.00000000 10789.00000000 10652.00000000 11495.00000000 10498.18915759 488.92360885 254775 1435708800 2015.07.01 00:00 10857.00000000 11177.00000000 10313.00000000 11612.00000000 10562.83780925 467.03705802 203471 1438387200 2015.08.01 00:00 11176.00000000 10250.00000000 9430.00000000 11332.00000000 10533.04373218 460.19396946 247502 1441065600 2015.09.01 00:00 10250.00000000 9530.00000000 9230.00000000 10250.00000000 10437.51575769 532.73104011 269731 1443657600 2015.10.01 00:00 9652.00000000 10332.00000000 9426.00000000 10591.00000000 10427.46663791 532.27087434 225086 1446336000 2015.11.01 00:00 10268.00000000 10397.00000000 10010.00000000 10629.00000000 10424.56505334 533.57167204 187199 1448928000 2015.12.01 00:00 10408.00000000 9559.00000000 9348.00000000 10477.00000000 10342.13028636 606.65460674 215787 1451606400 2016.01.01 00:00 9421.00000000 8832.00000000 8167.00000000 9442.00000000 10198.30835433 746.59608202 228466 1454284800 2016.02.01 00:00 8850.00000000 8434.00000000 7739.00000000 8907.00000000 10030.27898725 891.39141496 255326 1456790400 2016.03.01 00:00 8446.00000000 8715.00000000 8422.00000000 9213.00000000 9905.01432179 975.58392491 184028 1459468800 2016.04.01 00:00 8611.00000000 9032.00000000 8246.00000000 9358.00000000 9821.87010067 1011.95951073 157550 1462060800 2016.05.01 00:00 9066.00000000 9025.00000000 8559.00000000 9152.00000000 9745.97771013 1029.77038244 152340 1464739200 2016.06.01 00:00 9031.00000000 8266.00000000 7365.00000000 9045.00000000 9605.02745202 1118.16555345 217550 1467331200 2016.07.01 00:00 8247.00000000 8595.00000000 7852.00000000 8719.00000000 9508.83436135 1143.64603898 192939 1470009600 2016.08.01 00:00 8665.00000000 8703.00000000 8223.00000000 8777.00000000 9432.08823170 1171.16093196 137273 1472688000 2016.09.01 00:00 8742.00000000 8783.00000000 8537.00000000 9135.00000000 9370.27030487 1179.65244068 175933 1475280000 2016.10.01 00:00 8752.00000000 9142.00000000 8545.00000000 9251.00000000 9348.53027584 1116.15341595 142754 1477958400 2016.11.01 00:00 9199.00000000 8680.00000000 8551.00000000 9212.00000000 9284.86072576 1031.79895013 154237 1480550400 2016.12.01 00:00 8668.00000000 9329.00000000 8509.00000000 9440.00000000 9289.06446616 920.13517764 137040 1483228800 2017.01.01 00:00 9318.00000000 9338.00000000 9275.00000000 9617.00000000 9293.72499319 809.42970438 127496 1485907200 2017.02.01 00:00 9421.00000000 9539.00000000 9230.00000000 9627.00000000 9317.08451765 739.89422977 114854 1488326400 2017.03.01 00:00 9615.00000000 10454.00000000 9605.00000000 10469.00000000 9425.36218264 682.68836176 143033 1491004800 2017.04.01 00:00 10451.00000000 10713.00000000 10213.00000000 10826.00000000 9547.99435572 753.74436030 100144 1493596800 2017.05.01 00:00 10743.00000000 10884.00000000 10563.00000000 11198.00000000 9675.23298851 852.69582791 114216 1496275200 2017.06.01 00:00 10880.00000000 10483.00000000 10420.00000000 11052.00000000 9752.16318008 891.54492666 137488 1498867200 2017.07.01 00:00 10494.00000000 10498.00000000 10363.00000000 10701.00000000 9823.19525817 929.52965216 116366 1501545600 2017.08.01 00:00 10536.00000000 10314.00000000 10128.00000000 10757.00000000 9869.93856691 956.79382635 133429 1504224000 2017.09.01 00:00 10333.00000000 10364.60000000 10084.90000000 10407.60000000 9917.04917959 956.15683341 150989 1506816000 2017.10.01 00:00 10227.60000000 10536.50000000 9915.60000000 10568.30000000 9976.04449582 931.61897755 187465 1509494400 2017.11.01 00:00 10595.60000000 10224.10000000 9887.00000000 10598.60000000 9999.66882955 898.70506599 184474 1512086400 2017.12.01 00:00 10227.10000000 10048.50000000 10026.60000000 10376.60000000 10004.31941721 873.96631292 148175 1514764800 2018.01.01 00:00 10074.80000000 10466.50000000 10012.60000000 10644.20000000 10048.33661557 865.61007598 157716 1517443200 2018.02.01 00:00 10513.60000000 9851.60000000 9436.60000000 10542.10000000 10029.59979504 764.98292222 267512 1519862400 2018.03.01 00:00 9799.50000000 9744.00000000 9485.00000000 9803.50000000 10002.39981456 693.05381883 72635