Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 12.82500000 12.87500000 0.00100000 3.00000000 50.00000000 0.00100000 0.09490900 100.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 836179200 1996.07.01 00:00 11.18000000 11.70000000 11.11000000 11.94000000 11.70000000 0.00000000 165826 838857600 1996.08.01 00:00 11.72000000 11.78000000 11.28000000 11.98000000 11.70761905 0.00000000 164084 841536000 1996.09.01 00:00 11.75000000 11.47000000 10.99000000 12.20000000 11.68498866 0.00000000 220861 844128000 1996.10.01 00:00 10.87000000 10.30000000 10.29000000 11.05000000 11.55308498 0.00000000 181287 846806400 1996.11.01 00:00 10.33000000 10.66000000 10.21000000 10.77000000 11.46802927 0.00000000 150657 849398400 1996.12.01 00:00 10.63000000 11.00000000 10.22000000 11.02000000 11.42345505 0.00000000 223580 852076800 1997.01.01 00:00 10.92000000 10.45000000 10.10000000 11.12000000 11.33074505 0.00000000 286552 854755200 1997.02.01 00:00 10.44000000 11.32000000 10.36000000 11.50000000 11.32972171 0.00000000 240350 857174400 1997.03.01 00:00 10.87000000 10.79000000 10.68000000 11.09000000 11.27831964 0.00000000 178272 859852800 1997.04.01 00:00 10.79000000 11.14000000 10.78000000 11.66000000 11.26514634 0.00000000 267761 862444800 1997.05.01 00:00 10.80000000 11.17000000 10.65000000 11.25000000 11.25608479 0.00000000 200273 865123200 1997.06.01 00:00 11.13000000 11.00000000 10.88000000 11.58000000 11.23169576 0.00000000 271415 867715200 1997.07.01 00:00 11.21000000 11.68000000 10.90000000 11.75000000 11.27439140 0.00000000 255935 870393600 1997.08.01 00:00 11.67000000 11.60000000 11.32000000 12.00000000 11.30540174 0.00000000 229536 873072000 1997.09.01 00:00 11.59000000 11.17000000 10.60000000 11.72000000 11.29250634 0.00000000 224734 875664000 1997.10.01 00:00 11.60000000 12.39000000 11.59000000 12.44000000 11.39702955 0.00000000 311538 878342400 1997.11.01 00:00 12.32000000 12.24000000 11.95000000 12.44000000 11.47731245 0.00000000 212181 880934400 1997.12.01 00:00 12.27000000 12.22000000 11.86000000 12.55000000 11.54804459 0.00000000 286039 883612800 1998.01.01 00:00 12.13000000 11.23000000 10.89000000 12.22000000 11.51775463 0.00000000 334565 886291200 1998.02.01 00:00 11.17000000 9.64000000 9.15000000 11.33000000 11.33892086 0.67365906 258493 888710400 1998.03.01 00:00 9.90000000 10.19000000 9.16000000 10.20000000 11.22949982 0.69910102 259031 891388800 1998.04.01 00:00 10.12000000 8.50000000 8.42000000 10.19000000 10.96954746 0.89359644 234785 893980800 1998.05.01 00:00 8.37000000 8.28000000 8.15000000 9.45000000 10.71340008 1.07297471 232915 896659200 1998.06.01 00:00 8.28000000 8.46000000 7.20000000 8.97000000 10.49879055 1.20879151 276984 899251200 1998.07.01 00:00 8.57000000 8.76000000 8.25000000 9.12000000 10.33319145 1.30090709 224536 901929600 1998.08.01 00:00 8.83000000 7.55000000 7.32000000 9.11000000 10.06812560 1.48670584 242248 904608000 1998.09.01 00:00 7.40000000 7.13000000 6.60000000 7.72000000 9.78830411 1.68984339 258197 907200000 1998.10.01 00:00 7.63000000 7.71000000 7.15000000 7.95000000 9.59037039 1.77020503 242883 909878400 1998.11.01 00:00 7.73000000 8.23000000 7.58000000 8.50000000 9.46081130 1.81132160 274813 912470400 1998.12.01 00:00 8.23000000 7.86000000 7.42000000 8.49000000 9.30835308 1.84664507 255183 915148800 1999.01.01 00:00 7.90000000 7.11000000 6.62000000 8.82000000 9.09898612 1.91423515 424376 917827200 1999.02.01 00:00 7.07000000 6.34000000 6.29000000 7.11000000 8.83622554 2.02461258 245853 920246400 1999.03.01 00:00 6.22000000 5.91000000 5.35000000 6.26000000 8.55753739 2.08854584 256002 922924800 1999.04.01 00:00 5.75000000 5.34000000 4.53000000 5.80000000 8.25110526 2.16039040 279007 925516800 1999.05.01 00:00 4.38000000 5.00000000 4.36000000 5.05000000 7.94147619 2.24110699 225715 928195200 1999.06.01 00:00 5.06000000 5.60000000 5.02000000 6.17000000 7.71847846 2.11107472 320889 930787200 1999.07.01 00:00 6.22000000 5.98000000 5.05000000 6.34000000 7.55290908 1.91237323 242791 933465600 1999.08.01 00:00 5.98000000 6.82000000 5.82000000 6.87000000 7.48310821 1.61365287 253085 936144000 1999.09.01 00:00 6.69000000 6.99000000 6.41000000 7.11000000 7.43614553 1.38045472 281029 938736000 1999.10.01 00:00 6.84000000 6.88000000 6.43000000 7.27000000 7.38317929 1.28819687 273650 941414400 1999.11.01 00:00 6.93000000 5.78000000 5.74000000 7.10000000 7.23049555 1.14186768 299347 944006400 1999.12.01 00:00 5.62000000 6.12000000 5.62000000 6.28000000 7.12473406 1.10663066 181230 946684800 2000.01.01 00:00 6.15000000 5.42000000 5.20000000 6.18000000 6.96237844 1.09896405 267057 949363200 2000.02.01 00:00 5.30000000 4.65000000 4.62000000 5.94000000 6.74215192 1.11074913 280775 951868800 2000.03.01 00:00 4.98000000 5.90000000 4.94000000 5.94000000 6.66194698 1.00982866 292062 954547200 2000.04.01 00:00 5.05000000 5.91000000 4.94000000 5.94000000 6.59033298 0.98323476 301932 957139200 2000.05.01 00:00 6.51000000 7.55000000 6.32000000 8.04000000 6.68172984 1.02450348 304454 959817600 2000.06.01 00:00 7.57000000 8.50000000 7.57000000 9.50000000 6.85489842 1.13644686 282044 962409600 2000.07.01 00:00 9.20000000 10.40000000 8.30000000 10.93000000 7.19252715 1.47545542 222770 965088000 2000.08.01 00:00 10.40000000 10.56000000 10.09000000 11.15000000 7.51323885 1.78331967 253357 967766400 2000.09.01 00:00 10.62000000 9.77000000 9.10000000 11.03000000 7.72816848 1.94730596 291153 970358400 2000.10.01 00:00 9.38000000 9.90000000 9.17000000 11.40000000 7.93500958 2.07282510 376008 973036800 2000.11.01 00:00 9.98000000 9.75000000 8.67000000 10.33000000 8.10786581 2.13556983 270891 975628800 2000.12.01 00:00 9.67000000 10.20000000 9.18000000 10.29000000 8.30711668 2.17361874 179852 978307200 2001.01.01 00:00 10.28000000 9.95000000 9.46000000 10.49000000 8.46358176 2.13275006 279323 980985600 2001.02.01 00:00 9.91000000 9.28000000 8.90000000 10.32000000 8.54133588 2.06851939 244012 983404800 2001.03.01 00:00 9.08000000 7.75000000 7.70000000 9.42000000 8.46597056 1.97273285 241041 986083200 2001.04.01 00:00 7.95000000 9.50000000 7.93000000 9.82000000 8.56444955 1.97576950 279016 988675200 2001.05.01 00:00 8.46000000 8.55000000 8.40000000 9.35000000 8.56307340 1.94383606 296691 991353600 2001.06.01 00:00 8.65000000 9.59000000 8.39000000 9.70000000 8.66087594 1.93909809 223724 993945600 2001.07.01 00:00 9.25000000 7.93000000 7.88000000 9.29000000 8.59126870 1.82610453 279877 996624000 2001.08.01 00:00 7.98000000 7.91000000 7.55000000 8.37000000 8.52638597 1.74304015 284365 999302400 2001.09.01 00:00 7.91000000 6.70000000 6.54000000 8.07000000 8.35244445 1.65768409 203645 1001894400 2001.10.01 00:00 6.63000000 6.74000000 6.11000000 6.95000000 8.19887831 1.51570008 226117 1004572800 2001.11.01 00:00 6.67000000 7.68000000 6.61000000 7.74000000 8.14946133 1.44883722 271949 1007164800 2001.12.01 00:00 7.64000000 7.39000000 6.90000000 7.85000000 8.07713168 1.40486792 212180 1009843200 2002.01.01 00:00 7.40000000 6.38000000 6.31000000 8.05000000 7.91550009 1.52911694 359167 1012521600 2002.02.01 00:00 6.33000000 5.99000000 5.50000000 6.54000000 7.73211913 1.67024075 286360 1014940800 2002.03.01 00:00 5.79000000 5.93000000 5.74000000 6.37000000 7.56048874 1.68685537 250252 1017619200 2002.04.01 00:00 5.87000000 5.68000000 5.46000000 6.30000000 7.38139457 1.67569964 295173 1020211200 2002.05.01 00:00 5.35000000 5.90000000 5.07000000 6.04000000 7.24030937 1.67586994 280618 1022889600 2002.06.01 00:00 5.87000000 5.91000000 4.97000000 6.00000000 7.11361324 1.63855360 297412 1025481600 2002.07.01 00:00 5.10000000 5.80000000 5.01000000 6.23000000 6.98850722 1.59544612 390040 1028160000 2002.08.01 00:00 5.70000000 5.98000000 5.65000000 6.32000000 6.89245891 1.46794651 251328 1030838400 2002.09.01 00:00 5.99000000 6.89000000 5.96000000 7.27000000 6.89222473 1.29906555 343707 1033430400 2002.10.01 00:00 6.54000000 7.64000000 6.51000000 7.65000000 6.96344142 1.18620121 733 1036108800 2002.11.01 00:00 7.53000000 7.61000000 6.80000000 7.97000000 7.02501843 1.17722674 361 1038700800 2002.12.01 00:00 7.85000000 7.33000000 7.00000000 8.10000000 7.05406429 1.04302395 865 1041379200 2003.01.01 00:00 7.65000000 8.64000000 7.38000000 8.85000000 7.20510579 1.07081857 324800 1044057600 2003.02.01 00:00 8.64000000 8.90000000 8.30000000 9.13000000 7.36652429 1.05614542 330340 1046476800 2003.03.01 00:00 8.51000000 7.68000000 7.42000000 8.59000000 7.39637912 1.06357813 289655 1049155200 2003.04.01 00:00 7.63000000 7.30000000 7.00000000 7.90000000 7.38720015 1.05333214 293165 1051747200 2003.05.01 00:00 7.30000000 7.08000000 6.65000000 7.47000000 7.35794300 1.03163916 305409 1054425600 2003.06.01 00:00 7.08000000 6.33000000 6.07000000 7.10000000 7.26004366 1.00912401 320213 1057017600 2003.07.01 00:00 6.22000000 7.21000000 6.18000000 7.26000000 7.25527760 1.00300753 375420 1059696000 2003.08.01 00:00 7.17000000 6.29000000 6.20000000 7.39000000 7.16334640 0.99033748 200714 1062374400 2003.09.01 00:00 6.20000000 6.20000000 5.75000000 6.31000000 7.07159912 0.96999727 341038 1064966400 2003.10.01 00:00 6.42000000 5.93000000 5.87000000 6.48000000 6.96287540 0.95017223 325120 1067644800 2003.11.01 00:00 5.91000000 6.25000000 5.82000000 6.46000000 6.89498250 0.92796694 286684 1070236800 2003.12.01 00:00 6.27000000 5.67000000 5.66000000 6.79000000 6.77831750 0.92741090 445831 1072915200 2004.01.01 00:00 5.74000000 5.86000000 5.58000000 6.00000000 6.69085869 0.93781602 340477 1075593600 2004.02.01 00:00 5.75000000 6.03000000 5.27000000 6.10000000 6.62791977 0.94469603 434021 1078099200 2004.03.01 00:00 6.17000000 6.40000000 6.01000000 7.26000000 6.60621312 0.93346952 692227 1080777600 2004.04.01 00:00 6.46000000 6.58000000 6.05000000 6.87000000 6.60371664 0.92369948 334707 1083369600 2004.05.01 00:00 6.96000000 7.06000000 6.25000000 7.07000000 6.64717219 0.91417398 396618 1086048000 2004.06.01 00:00 7.08000000 7.24000000 6.57000000 7.43000000 6.70363199 0.88371619 495569 1088640000 2004.07.01 00:00 7.62000000 8.28000000 7.58000000 8.38000000 6.85376227 0.90763435 397456 1091318400 2004.08.01 00:00 8.28000000 7.99000000 7.53000000 8.43000000 6.96197539 0.93207254 438987 1093996800 2004.09.01 00:00 8.12000000 8.50000000 7.33000000 8.55000000 7.10845392 0.93511156 517158 1096588800 2004.10.01 00:00 9.04000000 8.60000000 8.55000000 9.37000000 7.25050593 0.94750732 452302 1099267200 2004.11.01 00:00 8.61000000 8.84000000 8.35000000 8.98000000 7.40188632 1.05786602 387185 1101859200 2004.12.01 00:00 8.78000000 9.04000000 8.44000000 9.08000000 7.55789715 1.17513379 422610 1104537600 2005.01.01 00:00 9.08000000 9.22000000 8.51000000 9.33000000 7.71619266 1.28592850 592350 1107216000 2005.02.01 00:00 8.98000000 9.17000000 8.52000000 9.23000000 7.85465050 1.33889871 566710 1109635200 2005.03.01 00:00 9.22000000 8.70000000 8.49000000 9.29000000 7.93515997 1.37422655 566066 1112313600 2005.04.01 00:00 8.72000000 8.61000000 8.02000000 8.78000000 7.99943045 1.35459051 531166 1114905600 2005.05.01 00:00 8.65000000 8.76000000 8.21000000 8.81000000 8.07186565 1.32656172 401357 1117584000 2005.06.01 00:00 8.67000000 9.34000000 8.59000000 9.42000000 8.19264035 1.29975362 615706 1120176000 2005.07.01 00:00 9.27000000 9.83000000 9.10000000 9.99000000 8.34857936 1.31281293 542900 1122854400 2005.08.01 00:00 9.79000000 10.07000000 9.50000000 10.35000000 8.51252419 1.25957575 700156 1125532800 2005.09.01 00:00 10.01000000 10.95000000 10.01000000 11.20000000 8.74466474 1.26879642 721523 1128124800 2005.10.01 00:00 11.19000000 11.33000000 11.12000000 11.91000000 8.99088714 1.28282309 601393 1130803200 2005.11.01 00:00 11.34000000 12.43000000 11.13000000 12.54000000 9.31842170 1.40889943 541415 1133395200 2005.12.01 00:00 12.50000000 14.68000000 12.50000000 14.89000000 9.82904821 1.78665141 590321 1136073600 2006.01.01 00:00 14.60000000 18.02000000 14.00000000 18.82000000 10.60913885 2.55662975 715912 1138752000 2006.02.01 00:00 17.82000000 16.74000000 15.70000000 19.73000000 11.19303039 2.89294035 647894 1141171200 2006.03.01 00:00 17.00000000 17.90000000 16.19000000 18.48000000 11.83178940 3.30610990 581999 1143849600 2006.04.01 00:00 18.15000000 17.13000000 16.20000000 18.39000000 12.33638089 3.50619145 563530 1146441600 2006.05.01 00:00 17.60000000 15.46000000 15.42000000 18.00000000 12.63386842 3.53384677 659335 1149120000 2006.06.01 00:00 15.15000000 15.79000000 14.57000000 16.20000000 12.93445238 3.54732594 658056 1151712000 2006.07.01 00:00 16.41000000 14.91000000 14.72000000 17.25000000 13.12259977 3.48933226 507200 1154390400 2006.08.01 00:00 14.95000000 11.80000000 11.41000000 15.00000000 12.99663789 3.36141661 668579 1157068800 2006.09.01 00:00 11.75000000 10.85000000 9.70000000 12.50000000 12.79219619 3.27194150 773793 1159660800 2006.10.01 00:00 11.60000000 11.55000000 10.66000000 12.65000000 12.67389179 3.18260520 677091 1162339200 2006.11.01 00:00 11.43000000 12.37000000 11.24000000 12.57000000 12.64494971 3.05931908 593245 1164931200 2006.12.01 00:00 12.42000000 11.75000000 11.15000000 12.45000000 12.55971641 2.94404088 620751 1167609600 2007.01.01 00:00 11.60000000 10.60000000 10.35000000 11.66000000 12.37307675 2.89862310 745502 1170288000 2007.02.01 00:00 10.60000000 11.31000000 9.99000000 11.49000000 12.27183134 2.86201377 924779 1172707200 2007.03.01 00:00 10.58000000 9.88000000 9.79000000 11.49000000 12.04403788 2.94761169 949641 1175385600 2007.04.01 00:00 9.82000000 9.24000000 9.20000000 10.06000000 11.77698666 3.09739405 840206 1177977600 2007.05.01 00:00 9.10000000 9.34000000 8.62000000 9.57000000 11.54489269 3.24802407 1034159 1180656000 2007.06.01 00:00 9.42000000 9.07000000 8.36000000 9.47000000 11.30918862 3.40799643 1040992 1183248000 2007.07.01 00:00 9.57000000 10.33000000 9.17000000 10.53000000 11.21593256 3.45133105 991876 1185926400 2007.08.01 00:00 10.33000000 9.48000000 9.08000000 10.56000000 11.05060565 3.46012728 812261 1188604800 2007.09.01 00:00 9.46000000 9.56000000 8.90000000 9.97000000 10.90864321 3.16488486 857318 1191196800 2007.10.01 00:00 10.14000000 9.98000000 9.59000000 10.50000000 10.82020100 2.92321909 991836 1193875200 2007.11.01 00:00 10.00000000 9.75000000 9.63000000 10.21000000 10.71827709 2.49935823 763692 1196467200 2007.12.01 00:00 9.73000000 10.82000000 9.66000000 11.19000000 10.72796499 2.04516857 781261 1199145600 2008.01.01 00:00 10.89000000 12.36000000 10.62000000 13.09000000 10.88339690 1.76759014 1722188 1201824000 2008.02.01 00:00 12.40000000 14.27000000 11.74000000 14.51000000 11.20593053 1.59626438 870803 1204329600 2008.03.01 00:00 14.65000000 11.69000000 11.25000000 15.07000000 11.25203238 1.38322929 1167103 1207008000 2008.04.01 00:00 11.69000000 10.65000000 10.10000000 12.94000000 11.19469596 1.36429100 862224 1209600000 2008.05.01 00:00 11.92000000 10.02000000 9.82000000 12.13000000 11.08282016 1.35144206 988138 1212278400 2008.06.01 00:00 10.02000000 12.04000000 9.44000000 12.18000000 11.17398014 1.39095262 1140734 1214870400 2008.07.01 00:00 13.10000000 13.93000000 11.73000000 14.35000000 11.43645822 1.58315788 1084778 1217548800 2008.08.01 00:00 13.86000000 12.76000000 12.70000000 14.69000000 11.56250982 1.65885206 989441 1220227200 2008.09.01 00:00 12.70000000 12.36000000 11.55000000 13.39000000 11.63846127 1.68442699 997036 1222819200 2008.10.01 00:00 13.66000000 12.02000000 10.44000000 14.07000000 11.67479829 1.69956867 1025742 1225497600 2008.11.01 00:00 12.12000000 11.90000000 11.23000000 13.00000000 11.69624607 1.66013342 719517 1228089600 2008.12.01 00:00 11.87000000 11.81000000 10.51000000 12.07000000 11.70707978 1.57027093 738312 1230768000 2009.01.01 00:00 11.80000000 12.67000000 11.32000000 13.05000000 11.79878647 1.51708646 915613 1233446400 2009.02.01 00:00 12.62000000 13.47000000 12.39000000 13.72000000 11.95794966 1.46954629 874744 1235865600 2009.03.01 00:00 13.70000000 12.67000000 12.42000000 13.77000000 12.02576398 1.44587901 997713 1238544000 2009.04.01 00:00 12.69000000 14.05000000 12.13000000 14.09000000 12.21854836 1.42899135 1051201 1241136000 2009.05.01 00:00 14.36000000 15.58000000 14.27000000 16.05000000 12.53868661 1.53047172 1119242 1243814400 2009.06.01 00:00 15.69000000 16.81000000 14.70000000 17.25000000 12.94547836 1.74867178 1193595 1246406400 2009.07.01 00:00 17.90000000 18.61000000 16.75000000 18.91000000 13.48495661 2.08744223 900224 1249084800 2009.08.01 00:00 18.71000000 24.39000000 18.71000000 24.48000000 14.52353218 3.25177552 1286515 1251763200 2009.09.01 00:00 24.44000000 24.12000000 20.50000000 24.85000000 15.43748149 4.02553833 1224604 1254355200 2009.10.01 00:00 23.90000000 22.16000000 20.55000000 24.00000000 16.07772135 4.44625967 458 1257033600 2009.11.01 00:00 22.97000000 22.07000000 21.38000000 23.50000000 16.64841455 4.68234599 180 1259625600 2009.12.01 00:00 22.39000000 26.95000000 20.00000000 27.49000000 17.62951793 5.25624129 119837 1262304000 2010.01.01 00:00 27.00000000 29.90000000 26.70000000 30.33000000 18.79813527 5.92169873 1046665 1264982400 2010.02.01 00:00 29.90000000 24.13000000 23.67000000 30.40000000 19.30593191 5.97166058 1117814 1267401600 2010.03.01 00:00 23.60000000 16.59000000 16.17000000 24.00000000 19.04727173 5.81781913 1366870 1270080000 2010.04.01 00:00 16.60000000 15.05000000 14.55000000 17.79000000 18.66657918 5.64929930 936014 1272672000 2010.05.01 00:00 15.15000000 14.19000000 13.00000000 15.75000000 18.24023831 5.52310103 911446 1275350400 2010.06.01 00:00 14.19000000 18.03000000 13.82000000 18.40000000 18.22021561 5.34540727 1075476 1277942400 2010.07.01 00:00 15.95000000 19.57000000 15.64000000 19.67000000 18.34876651 5.15514883 965932 1280620800 2010.08.01 00:00 19.60000000 19.75000000 17.51000000 20.37000000 18.48221732 4.93657881 1046628 1283299200 2010.09.01 00:00 19.83000000 25.30000000 19.77000000 27.17000000 19.13152995 4.88718697 1125611 1285891200 2010.10.01 00:00 23.73000000 29.12000000 22.49000000 29.80000000 20.08281281 5.06587457 1045751 1288569600 2010.11.01 00:00 29.30000000 27.55000000 25.30000000 33.39000000 20.79397350 4.96245698 1329568 1291161600 2010.12.01 00:00 27.78000000 32.12000000 27.70000000 34.77000000 21.87264269 5.20700768 821373 1293840000 2011.01.01 00:00 32.27000000 33.97000000 29.58000000 34.54000000 23.02477196 5.57998766 1006165 1296518400 2011.02.01 00:00 33.90000000 32.51000000 29.60000000 36.08000000 23.92812701 5.75428375 1251796 1298937600 2011.03.01 00:00 29.45000000 27.11000000 25.47000000 31.05000000 24.23116253 5.66686454 908093 1301616000 2011.04.01 00:00 27.11000000 23.38000000 22.81000000 28.13000000 24.15009943 5.66977507 800816 1304208000 2011.05.01 00:00 22.19000000 23.18000000 20.40000000 23.37000000 24.05770901 5.67436850 887607 1306886400 2011.06.01 00:00 23.18000000 28.36000000 22.35000000 30.88000000 24.46745101 5.72688888 1092111 1309478400 2011.07.01 00:00 26.25000000 29.81000000 25.68000000 31.68000000 24.97626520 5.81622621 946296 1312156800 2011.08.01 00:00 30.15000000 29.68000000 26.38000000 31.85000000 25.42423994 5.91191478 1036004 1314835200 2011.09.01 00:00 29.74000000 26.34000000 24.80000000 30.21000000 25.51145519 5.84036012 913601 1317427200 2011.10.01 00:00 25.29000000 25.77000000 24.31000000 28.35000000 25.53607850 5.83523545 753736 1320105600 2011.11.01 00:00 25.73000000 23.69000000 22.71000000 26.18000000 25.36026150 5.48998463 735161 1322697600 2011.12.01 00:00 23.69000000 23.30000000 22.62000000 24.25000000 25.16404612 5.01836581 634500 1325376000 2012.01.01 00:00 23.40000000 23.64000000 22.82000000 25.21000000 25.01889887 4.42425468 917427 1328054400 2012.02.01 00:00 23.78000000 25.66000000 23.41000000 26.78000000 25.07995612 4.12023892 714267 1330560000 2012.03.01 00:00 25.00000000 24.71000000 23.26000000 26.20000000 25.04472220 3.94765512 1039616 1333238400 2012.04.01 00:00 24.68000000 21.17000000 20.90000000 24.86000000 24.67570104 4.04700508 839365 1335830400 2012.05.01 00:00 21.04000000 19.42000000 19.36000000 21.17000000 24.17515809 4.45434980 969443 1338508800 2012.06.01 00:00 19.50000000 21.81000000 18.86000000 21.96000000 23.94990494 4.45452916 1175084 1341100800 2012.07.01 00:00 21.08000000 22.64000000 21.03000000 24.00000000 23.82515208 4.44815465 1153110 1343779200 2012.08.01 00:00 22.59000000 19.78000000 19.45000000 22.81000000 23.43989950 4.29489443 1024863 1346457600 2012.09.01 00:00 19.83000000 19.58000000 18.81000000 20.25000000 23.07229003 3.82335757 1028096 1349049600 2012.10.01 00:00 20.42000000 19.46000000 19.18000000 21.77000000 22.72826241 3.39436285 996209 1351728000 2012.11.01 00:00 19.46000000 19.34000000 18.66000000 20.03000000 22.40557075 3.42945539 850535 1354320000 2012.12.01 00:00 19.45000000 19.51000000 18.31000000 19.94000000 22.12980211 3.56731060 732546 1356998400 2013.01.01 00:00 19.65000000 18.78000000 18.06000000 19.75000000 21.81077333 3.73721763 1088949 1359676800 2013.02.01 00:00 18.85000000 18.38000000 17.61000000 19.02000000 21.48403302 3.61227736 986277 1362096000 2013.03.01 00:00 18.34000000 17.66000000 17.56000000 19.12000000 21.11983940 3.29146439 959479 1364774400 2013.04.01 00:00 17.70000000 17.67000000 17.13000000 18.15000000 20.79128326 2.84028542 1059718 1367366400 2013.05.01 00:00 17.63000000 16.55000000 16.52000000 17.90000000 20.38735152 2.77474795 1072810 1370044800 2013.06.01 00:00 16.55000000 16.38000000 16.02000000 17.29000000 20.00569900 2.69294714 1429491 1372636800 2013.07.01 00:00 16.93000000 16.97000000 15.93000000 17.08000000 19.71658481 2.68029891 1152448 1375315200 2013.08.01 00:00 16.95000000 16.34000000 16.26000000 17.29000000 19.39500530 2.69284255 1140839 1377993600 2013.09.01 00:00 16.35000000 17.48000000 16.35000000 17.67000000 19.21262384 2.56756234 1447315 1380585600 2013.10.01 00:00 18.13000000 18.32000000 18.06000000 20.16000000 19.12761205 2.13106440 1318547 1383264000 2013.11.01 00:00 18.33000000 17.20000000 17.15000000 18.45000000 18.94402995 1.74752491 240937 1385856000 2013.12.01 00:00 17.19000000 16.41000000 15.92000000 17.25000000 18.70269376 1.72144154 7811 1388534400 2014.01.01 00:00 16.39000000 15.73000000 14.85000000 16.47000000 18.41958007 1.79759116 10956 1391212800 2014.02.01 00:00 15.67000000 17.57000000 15.52000000 18.09000000 18.33866768 1.62649438 18834 1393632000 2014.03.01 00:00 17.47000000 17.93000000 16.80000000 18.45000000 18.29974695 1.30092019 22710 1396310400 2014.04.01 00:00 17.92000000 17.73000000 17.02000000 17.95000000 18.24548534 1.24189219 19030 1398902400 2014.05.01 00:00 17.72000000 17.75000000 17.14000000 18.39000000 18.19829626 1.18840483 13344 1401580800 2014.06.01 00:00 17.82000000 18.02000000 17.22000000 18.68000000 18.18131566 1.14620885 13719 1404172800 2014.07.01 00:00 17.99000000 17.02000000 17.00000000 18.01000000 18.07071417 1.08119726 12376 1406851200 2014.08.01 00:00 17.03000000 16.74000000 16.42000000 17.77000000 17.94397949 0.99128395 14601 1409529600 2014.09.01 00:00 16.88000000 16.43000000 15.36000000 17.18000000 17.79979097 0.93412261 19235 1412121600 2014.10.01 00:00 16.39000000 16.05000000 15.88000000 17.18000000 17.63314421 0.89584790 16944 1414800000 2014.11.01 00:00 16.04000000 16.22000000 15.51000000 16.46000000 17.49855904 0.87000552 11133 1417392000 2014.12.01 00:00 15.66000000 14.83000000 14.74000000 15.87000000 17.24441056 0.92922505 10823 1420070400 2015.01.01 00:00 14.73000000 14.96000000 14.29000000 16.21000000 17.02684765 0.97773978 16803 1422748800 2015.02.01 00:00 14.93000000 13.80000000 13.68000000 15.16000000 16.71952883 1.15493195 17072 1425168000 2015.03.01 00:00 13.81000000 12.04000000 11.95000000 13.83000000 16.27385942 1.53780573 16213 1427846400 2015.04.01 00:00 12.03000000 13.14000000 12.00000000 13.47000000 15.97539661 1.71509835 15425 1430438400 2015.05.01 00:00 13.10000000 12.12000000 11.95000000 13.63000000 15.60821598 1.92998225 14769 1433116800 2015.06.01 00:00 12.16000000 12.47000000 11.43000000 12.63000000 15.30933827 1.99963426 14516 1435708800 2015.07.01 00:00 12.48000000 11.58000000 11.53000000 12.96000000 14.95416320 2.17369171 15237 1438387200 2015.08.01 00:00 11.63000000 11.37000000 10.81000000 11.67000000 14.61281432 2.35128853 14090 1441065600 2015.09.01 00:00 11.41000000 12.79000000 11.31000000 12.96000000 14.43921296 2.40968383 20198 1443657600 2015.10.01 00:00 12.85000000 14.42000000 12.84000000 14.68000000 14.43738315 2.30609734 20579 1446336000 2015.11.01 00:00 14.45000000 14.71000000 13.82000000 15.58000000 14.46334666 2.16758534 23864 1448928000 2015.12.01 00:00 14.63000000 14.88000000 14.02000000 15.57000000 14.50302793 2.04129945 21671 1451606400 2016.01.01 00:00 14.95000000 13.08000000 13.02000000 14.99000000 14.36750146 1.92702591 23057 1454284800 2016.02.01 00:00 13.09000000 14.33000000 12.58000000 14.34000000 14.36392989 1.74496815 21912 1456790400 2016.03.01 00:00 14.35000000 15.44000000 14.09000000 16.66000000 14.46641276 1.67953061 21020 1459468800 2016.04.01 00:00 15.41000000 16.33000000 14.18000000 16.37000000 14.64389726 1.70748436 22831 1462060800 2016.05.01 00:00 16.34000000 17.41000000 15.59000000 17.72000000 14.90733562 1.86957691 28743 1464739200 2016.06.01 00:00 17.40000000 20.38000000 17.22000000 21.19000000 15.42854175 2.41177325 44124 1467331200 2016.07.01 00:00 20.49000000 19.11000000 19.05000000 21.06000000 15.77915682 2.69544781 33256 1470009600 2016.08.01 00:00 18.76000000 20.02000000 18.71000000 20.90000000 16.18304665 3.02309966 39531 1472688000 2016.09.01 00:00 20.03000000 22.78000000 19.50000000 24.05000000 16.81132792 3.60325085 42298 1475280000 2016.10.01 00:00 22.73000000 21.53000000 21.52000000 23.82000000 17.26072526 3.87647050 39264 1477958400 2016.11.01 00:00 21.51000000 19.77000000 19.47000000 22.55000000 17.49970381 3.83336043 35907 1480550400 2016.12.01 00:00 19.83000000 19.47000000 17.81000000 19.94000000 17.68735106 3.80283783 26519 1483228800 2017.01.01 00:00 19.60000000 20.46000000 19.56000000 21.33000000 17.95141287 3.73248645 32982 1485907200 2017.02.01 00:00 20.47000000 19.27000000 19.07000000 21.45000000 18.07699259 3.57515684 34179 1488326400 2017.03.01 00:00 19.30000000 16.83000000 16.55000000 19.80000000 17.95823139 3.24950182 32566 1491004800 2017.04.01 00:00 16.86000000 16.13000000 15.33000000 17.13000000 17.78411412 2.90033009 24677 1493596800 2017.05.01 00:00 16.15000000 14.84000000 14.71000000 16.56000000 17.50372230 2.74789117 28968 1496275200 2017.06.01 00:00 14.92000000 13.78000000 12.51000000 14.94000000 17.14908208 2.81271735 31244 1498867200 2017.07.01 00:00 13.37000000 14.90000000 13.19000000 14.96000000 16.93488379 2.84234145 29494 1501545600 2017.08.01 00:00 14.86000000 14.26000000 12.90000000 15.12000000 16.68013295 2.92940444 29491 1504224000 2017.09.01 00:00 14.27000000 14.11500000 12.99500000 14.55000000 16.43583457 2.95818194 28545 1506816000 2017.10.01 00:00 14.09500000 14.73500000 13.81500000 14.78500000 16.27385033 3.01164737 21350 1509494400 2017.11.01 00:00 14.69000000 15.06500000 14.13500000 15.46500000 16.15872173 3.06880231 20541 1512086400 2017.12.01 00:00 15.05500000 15.12500000 13.62500000 15.18500000 16.06027204 3.12139426 19465 1514764800 2018.01.01 00:00 15.05500000 13.21000000 13.00500000 15.34500000 15.78881756 3.28618188 20798 1517443200 2018.02.01 00:00 13.23500000 13.33500000 12.81500000 14.01500000 15.55512065 3.26148055 23604 1519862400 2018.03.01 00:00 13.42500000 12.82500000 12.73500000 13.77500000 15.29510916 3.31673675 7751