Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 7230.10000000 7231.10000000 0.10000000 1.00000000 10.00000000 0.10000000 0.13165400 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 844102800 1996.09.30 17:00 3954.00000000 3979.00000000 3952.00000000 4073.00000000 3979.00000000 0.00000000 218 846781200 1996.10.31 17:00 3979.00000000 4058.00000000 3897.00000000 4094.00000000 3986.52380952 0.00000000 316 849373200 1996.11.30 17:00 4058.00000000 4119.00000000 3883.00000000 4123.00000000 3999.14058957 0.00000000 420 852051600 1996.12.31 17:00 4119.00000000 4276.00000000 4037.00000000 4276.00000000 4025.50815247 0.00000000 322 854730000 1997.01.31 17:00 4276.00000000 4308.00000000 4253.00000000 4362.00000000 4052.41213795 0.00000000 187 857149200 1997.02.28 17:00 4308.00000000 4313.00000000 4214.00000000 4466.00000000 4077.23002957 0.00000000 500 859827600 1997.03.31 17:00 4313.00000000 4436.00000000 4189.00000000 4467.00000000 4111.39859818 0.00000000 434 862419600 1997.04.30 17:00 4436.00000000 4621.00000000 4424.00000000 4724.00000000 4159.93206502 0.00000000 416 865098000 1997.05.31 17:00 4621.00000000 4605.00000000 4524.00000000 4796.00000000 4202.31948740 0.00000000 529 867690000 1997.06.30 17:00 4605.00000000 4908.00000000 4597.00000000 4998.00000000 4269.52715527 0.00000000 500 870368400 1997.07.31 17:00 4908.00000000 4818.00000000 4779.00000000 5095.00000000 4321.76266429 0.00000000 543 873046800 1997.08.31 17:00 4818.00000000 5244.00000000 4795.00000000 5269.00000000 4409.59479150 0.00000000 523 875638800 1997.09.30 17:00 5244.00000000 4842.00000000 4383.00000000 5367.00000000 4450.77623993 0.00000000 1567 878317200 1997.10.31 17:00 4842.00000000 4832.00000000 4680.00000000 4986.00000000 4487.08326470 0.00000000 603 880909200 1997.11.30 17:00 4832.00000000 5136.00000000 4832.00000000 5248.00000000 4548.88485854 0.00000000 529 883587600 1997.12.31 17:00 5136.00000000 5459.00000000 4988.00000000 5459.00000000 4635.56249106 0.00000000 620 886266000 1998.01.31 17:00 5459.00000000 5767.00000000 5459.00000000 5822.00000000 4743.31844429 0.00000000 419 888685200 1998.02.28 17:00 5767.00000000 5932.00000000 5629.00000000 6106.00000000 4856.52621150 0.00000000 790 891363600 1998.03.31 17:00 5932.00000000 5928.00000000 5700.00000000 6151.00000000 4958.57133421 0.00000000 899 893955600 1998.04.30 17:00 5928.00000000 5871.00000000 5795.00000000 6065.00000000 5045.46930238 653.14717768 484 896634000 1998.05.31 17:00 5871.00000000 5833.00000000 5646.00000000 6050.00000000 5120.47222597 646.83454585 771 899226000 1998.06.30 17:00 5833.00000000 5837.00000000 5782.00000000 6184.00000000 5188.71296635 633.49670624 801 901904400 1998.07.31 17:00 5837.00000000 5249.00000000 5109.00000000 5837.00000000 5194.45458860 587.54893043 869 904582800 1998.08.31 17:00 5249.00000000 5064.00000000 4900.00000000 5400.00000000 5182.03034207 550.40002154 816 907174800 1998.09.30 17:00 5064.00000000 5438.00000000 4599.00000000 5455.00000000 5206.40840473 517.12057189 1339 909853200 1998.10.31 17:00 5438.00000000 5744.00000000 5360.00000000 5882.00000000 5257.60760428 487.05749841 739 912445200 1998.11.30 17:00 5744.00000000 5883.00000000 5377.00000000 5970.00000000 5317.16878482 464.22500259 1048 915123600 1998.12.31 17:00 5883.00000000 5896.00000000 5737.00000000 6196.00000000 5372.29556722 447.60974338 906 917802000 1999.01.31 17:00 5896.00000000 6175.00000000 5698.00000000 6320.00000000 5448.74360844 436.52459912 966 920221200 1999.02.28 17:00 6175.00000000 6295.00000000 5968.00000000 6365.00000000 5529.33945525 447.16502474 675 922899600 1999.03.31 17:00 6295.00000000 6552.00000000 6268.00000000 6636.00000000 5626.73569761 461.68644107 480 925491600 1999.04.30 17:00 6552.00000000 6226.00000000 6110.00000000 6664.00000000 5683.80848831 467.88292323 783 928170000 1999.05.31 17:00 6226.00000000 6319.00000000 6226.00000000 6614.00000000 5744.30291800 443.47418134 684 930762000 1999.06.30 17:00 6319.00000000 6232.00000000 6092.00000000 6650.00000000 5790.75025914 400.05916568 1030 933440400 1999.07.31 17:00 6232.00000000 6246.00000000 5976.00000000 6434.00000000 5834.10737732 376.31837261 903 936118800 1999.08.31 17:00 6246.00000000 6030.00000000 5868.00000000 6388.00000000 5852.76381757 365.27225129 825 938710800 1999.09.30 17:00 6030.00000000 6256.00000000 5798.00000000 6279.00000000 5891.16726352 367.65390046 737 941389200 1999.10.31 17:00 6256.00000000 6597.00000000 6231.00000000 6759.00000000 5958.38942890 389.99295101 716 943981200 1999.11.30 17:00 6597.00000000 6930.00000000 6575.00000000 6951.00000000 6050.92376900 440.32250748 420 946659600 1999.12.31 17:00 6930.00000000 6269.00000000 6247.00000000 6930.00000000 6071.69293386 441.54888014 706 949338000 2000.01.31 17:00 6269.00000000 6233.00000000 5973.00000000 6451.00000000 6087.05551159 439.99618901 921 951843600 2000.02.29 17:00 6233.00000000 6540.00000000 6233.00000000 6770.00000000 6130.19308191 448.01971226 768 954522000 2000.03.31 17:00 6540.00000000 6327.00000000 5915.00000000 6586.00000000 6148.93659792 403.69509355 1130 957114000 2000.04.30 17:00 6327.00000000 6359.00000000 5992.00000000 6420.00000000 6168.94263621 321.84537847 825 959792400 2000.05.31 17:00 6359.00000000 6313.00000000 6221.00000000 6636.00000000 6182.66238515 274.39624947 785 962384400 2000.06.30 17:00 6313.00000000 6365.00000000 6275.00000000 6545.00000000 6200.02787228 251.96439524 489 965062800 2000.07.31 17:00 6365.00000000 6673.00000000 6296.00000000 6676.00000000 6245.07283682 242.72654562 453 967741200 2000.08.31 17:00 6673.00000000 6294.00000000 6075.00000000 6839.00000000 6249.73256665 227.77068710 1150 970333200 2000.09.30 17:00 6294.00000000 6438.00000000 6017.00000000 6476.00000000 6267.66279839 221.83906898 775 973011600 2000.10.31 17:00 6438.00000000 6142.00000000 6070.00000000 6515.00000000 6255.69491283 229.10020283 595 975603600 2000.11.30 17:00 6142.00000000 6223.00000000 6084.00000000 6422.00000000 6252.58111161 220.79683531 596 978282000 2000.12.31 17:00 6223.00000000 6298.00000000 6029.00000000 6360.00000000 6256.90672003 218.99461712 588 980960400 2001.01.31 17:00 6298.00000000 5918.00000000 5902.00000000 6310.00000000 6224.62988955 244.00180756 437 983379600 2001.02.28 17:00 5918.00000000 5634.00000000 5280.00000000 6050.00000000 6168.37942388 298.49254757 1257 986058000 2001.03.31 17:00 5634.00000000 5967.00000000 5354.00000000 5995.00000000 6149.20043113 309.62670805 950 988650000 2001.04.30 17:00 5967.00000000 5796.00000000 5691.00000000 5994.00000000 6115.56229483 333.51586665 436 991328400 2001.05.31 17:00 5796.00000000 5643.00000000 5520.00000000 5982.00000000 6070.55636199 367.90549100 772 993920400 2001.06.30 17:00 5643.00000000 5529.00000000 5261.00000000 5726.00000000 6018.97956561 389.37388835 817 996598800 2001.07.31 17:00 5529.00000000 5345.00000000 5287.00000000 5644.00000000 5954.79103555 386.40915836 531 999277200 2001.08.31 17:00 5345.00000000 4903.00000000 4220.00000000 5380.00000000 5854.62046074 477.69895031 1879 1001869200 2001.09.30 17:00 4903.00000000 5040.00000000 4731.00000000 5280.00000000 5777.03755971 529.93608109 962 1004547600 2001.10.31 17:00 5040.00000000 5204.00000000 4988.00000000 5383.00000000 5722.46255403 535.52598793 627 1007139600 2001.11.30 17:00 5204.00000000 5217.00000000 5032.00000000 5411.00000000 5674.32326317 545.28427049 746 1009818000 2001.12.31 17:00 5217.00000000 5165.00000000 5053.00000000 5362.00000000 5625.81628572 549.48219449 567 1012496400 2002.01.31 17:00 5165.00000000 5101.00000000 5016.00000000 5238.00000000 5575.83378232 553.60516263 381 1014915600 2002.02.28 17:00 5101.00000000 5272.00000000 5101.00000000 5332.00000000 5546.89723162 536.10215712 292 1017594000 2002.03.31 17:00 5272.00000000 5166.00000000 5116.00000000 5292.00000000 5510.62130480 487.33260989 247 1020186000 2002.04.30 17:00 5166.00000000 5085.00000000 5017.00000000 5282.00000000 5470.08594244 470.16041676 450 1022864400 2002.05.31 17:00 5085.00000000 4656.00000000 4443.00000000 5085.00000000 5392.55394792 461.08384149 856 1025456400 2002.06.30 17:00 4656.00000000 4246.00000000 3626.00000000 4709.00000000 5283.35833383 507.27664213 1757 1028134800 2002.07.31 17:00 4246.00000000 4227.00000000 3901.00000000 4466.00000000 5182.75277823 525.86336093 1112 1030813200 2002.08.31 17:00 4227.00000000 3722.00000000 3610.00000000 4246.00000000 5043.63346602 573.57905156 768 1033405200 2002.09.30 17:00 3722.00000000 4040.00000000 3663.00000000 4198.00000000 4948.04932640 592.52261309 753 1036083600 2002.10.31 17:00 4040.00000000 4169.00000000 3953.00000000 4225.00000000 4873.85415246 606.09795444 416 1038675600 2002.11.30 17:00 4169.00000000 3940.00000000 3803.00000000 4219.00000000 4784.91566175 599.18444677 604 1041354000 2002.12.31 17:00 3940.00000000 3567.00000000 3392.00000000 4028.00000000 4668.92369396 624.64119769 900 1044032400 2003.01.31 17:00 3567.00000000 3656.00000000 3535.00000000 3747.00000000 4572.45477073 634.11591473 336 1046451600 2003.02.28 17:00 3656.00000000 3613.00000000 3278.00000000 3882.00000000 4481.07812589 640.06227457 1166 1049130000 2003.03.31 17:00 3613.00000000 3926.00000000 3612.00000000 3997.00000000 4428.21354248 626.18939674 458 1051722000 2003.04.30 17:00 3926.00000000 4048.00000000 3875.00000000 4096.00000000 4392.00272891 625.44101807 321 1054400400 2003.05.31 17:00 4048.00000000 4031.00000000 4022.00000000 4219.00000000 4357.62151663 615.30879737 378 1056992400 2003.06.30 17:00 4031.00000000 4157.00000000 3952.00000000 4183.00000000 4338.51470552 587.26570316 337 1059670800 2003.07.31 17:00 4157.00000000 4161.00000000 4045.00000000 4287.00000000 4321.60854309 553.86405693 481 1062349200 2003.08.31 17:00 4161.00000000 4091.00000000 4082.00000000 4330.00000000 4299.64582470 520.49893881 427 1064941200 2003.09.30 17:00 4091.00000000 4288.00000000 4091.00000000 4394.00000000 4298.53669854 488.47155198 410 1067619600 2003.10.31 17:00 4288.00000000 4343.00000000 4271.00000000 4424.00000000 4302.77129868 438.79583927 252 1070211600 2003.11.30 17:00 4343.00000000 4477.00000000 4313.00000000 4492.00000000 4319.36450833 403.82036823 225 1072890000 2003.12.31 17:00 4477.00000000 4391.00000000 4391.00000000 4531.00000000 4326.18693611 370.44375033 195 1075568400 2004.01.31 17:00 4391.00000000 4492.00000000 4357.00000000 4557.00000000 4341.97865648 375.78309493 300 1078074000 2004.02.29 17:00 4492.00000000 4386.00000000 4291.00000000 4566.00000000 4346.17116538 378.16808395 445 1080752400 2004.03.31 17:00 4386.00000000 4490.00000000 4385.00000000 4602.00000000 4359.86914963 387.66418188 331 1083344400 2004.04.30 17:00 4490.00000000 4431.00000000 4363.00000000 4574.00000000 4366.64351634 365.08528006 364 1086022800 2004.05.31 17:00 4431.00000000 4464.00000000 4401.00000000 4535.00000000 4375.91556240 363.89230966 236 1088614800 2004.06.30 17:00 4464.00000000 4413.00000000 4283.00000000 4488.00000000 4379.44741360 363.07717501 360 1091293200 2004.07.31 17:00 4413.00000000 4459.00000000 4283.00000000 4490.00000000 4387.02385040 354.04829795 369 1093971600 2004.08.31 17:00 4459.00000000 4571.00000000 4459.00000000 4631.00000000 4404.54538846 314.20627849 233 1096563600 2004.09.30 17:00 4571.00000000 4624.00000000 4552.00000000 4733.00000000 4425.44582765 279.68817564 310 1099242000 2004.10.31 17:00 4624.00000000 4703.00000000 4624.00000000 4824.00000000 4451.87955835 232.17233691 322 1101834000 2004.11.30 17:00 4703.00000000 4814.00000000 4675.00000000 4826.00000000 4486.36721946 227.97673662 192 1104512400 2004.12.31 17:00 4814.00000000 4852.00000000 4765.00000000 4880.00000000 4521.18938904 232.49813977 193 1107190800 2005.01.31 17:00 4852.00000000 4969.00000000 4852.00000000 5078.00000000 4563.83801865 239.79663179 336 1109610000 2005.02.28 17:00 4969.00000000 4894.00000000 4887.00000000 5042.00000000 4595.28201687 242.27275045 236 1112288400 2005.03.31 17:00 4894.00000000 4802.00000000 4774.00000000 4994.00000000 4614.96944384 231.65445835 349 1114880400 2005.04.30 17:00 4802.00000000 4964.00000000 4802.00000000 5004.00000000 4648.21044919 220.68742189 243 1117558800 2005.05.31 17:00 4964.00000000 5113.00000000 4964.00000000 5138.00000000 4692.47612069 237.39900975 200 1120150800 2005.06.30 17:00 5113.00000000 5282.00000000 5022.00000000 5309.00000000 4748.62125206 268.76064697 406 1122829200 2005.07.31 17:00 5282.00000000 5297.00000000 5228.00000000 5386.00000000 4800.84779948 298.72911492 302 1125507600 2005.08.31 17:00 5297.00000000 5478.00000000 5297.00000000 5508.00000000 4865.33848524 333.57594280 242 1128099600 2005.09.30 17:00 5478.00000000 5317.00000000 5131.00000000 5515.00000000 4908.35386760 347.25463381 608 1130778000 2005.10.31 17:00 5317.00000000 5423.00000000 5305.00000000 5555.00000000 4957.36778497 355.73065793 395 1133370000 2005.11.30 17:00 5423.00000000 5619.00000000 5423.00000000 5647.00000000 5020.38037688 381.61444510 253 1136048400 2005.12.31 17:00 5619.00000000 5760.00000000 5619.00000000 5796.00000000 5090.82034099 405.86692960 214 1138726800 2006.01.31 17:00 5760.00000000 5792.00000000 5682.00000000 5893.00000000 5157.59935613 422.61302730 391 1141146000 2006.02.28 17:00 5792.00000000 5965.00000000 5784.00000000 6047.00000000 5234.49465555 439.17990097 354 1143824400 2006.03.31 17:00 5965.00000000 6023.00000000 5965.00000000 6137.00000000 5309.59040264 450.27667917 287 1146416400 2006.04.30 17:00 6023.00000000 5724.00000000 5511.00000000 6134.00000000 5349.05798334 434.37728734 948 1149094800 2006.05.31 17:00 5724.00000000 5833.00000000 5467.00000000 5866.00000000 5395.14769921 421.75652720 690 1151686800 2006.06.30 17:00 5833.00000000 5928.00000000 5655.00000000 5983.00000000 5445.89553738 413.48624278 562 1154365200 2006.07.31 17:00 5928.00000000 5906.00000000 5753.00000000 5950.00000000 5489.71501001 404.24009027 373 1157043600 2006.08.31 17:00 5906.00000000 5961.00000000 5775.00000000 6003.00000000 5534.59929477 393.76187566 402 1159635600 2006.09.30 17:00 5961.00000000 6129.00000000 5897.00000000 6245.00000000 5591.20888575 396.22100609 529 1162314000 2006.10.31 17:00 6129.00000000 6049.00000000 6012.00000000 6257.00000000 5634.80803949 377.76666895 411 1164906000 2006.11.30 17:00 6049.00000000 6221.00000000 5985.00000000 6271.00000000 5690.63584525 349.64813978 401 1167584400 2006.12.31 17:00 6221.00000000 6203.00000000 6130.00000000 6335.00000000 5739.43243142 324.73840074 393 1170262800 2007.01.31 17:00 6203.00000000 6172.00000000 6166.00000000 6451.00000000 5780.62934271 302.58694908 540 1172682000 2007.02.28 17:00 6172.00000000 6308.00000000 5990.00000000 6355.00000000 5830.85511959 296.72393088 595 1175360400 2007.03.31 17:00 6308.00000000 6449.00000000 6294.00000000 6516.00000000 5889.72606058 294.43857807 304 1177952400 2007.04.30 17:00 6449.00000000 6621.00000000 6396.00000000 6675.00000000 5959.37119767 314.01339156 387 1180630800 2007.05.31 17:00 6621.00000000 6608.00000000 6451.00000000 6751.00000000 6021.14536932 305.80653690 588 1183222800 2007.06.30 17:00 6608.00000000 6360.00000000 6186.00000000 6754.00000000 6053.41723891 280.20099883 889 1185901200 2007.07.31 17:00 6360.00000000 6303.00000000 5822.00000000 6406.00000000 6077.18702568 264.18363024 1112 1188579600 2007.08.31 17:00 6303.00000000 6467.00000000 6123.00000000 6512.00000000 6114.31207085 261.24804637 615 1191171600 2007.09.30 17:00 6467.00000000 6722.00000000 6413.00000000 6752.00000000 6172.18711173 274.27988422 424 1193850000 2007.10.31 17:00 6722.00000000 6433.00000000 6027.00000000 6724.00000000 6197.02643442 273.26970532 1106 1196442000 2007.11.30 17:00 6433.00000000 6457.00000000 6252.00000000 6611.00000000 6221.78582162 273.66533002 695 1199120400 2007.12.31 17:00 6457.00000000 5880.00000000 5339.00000000 6535.00000000 6189.23479099 266.96999051 1816 1201798800 2008.01.31 17:00 5880.00000000 5884.00000000 5682.00000000 6105.00000000 6160.16481089 272.28937889 843 1204304400 2008.02.29 17:00 5884.00000000 5702.00000000 5414.00000000 5884.00000000 6116.53006700 301.60590034 759 1206982800 2008.03.31 17:00 5702.00000000 6087.00000000 5670.00000000 6135.00000000 6113.71767966 299.26029230 546 1209574800 2008.04.30 17:00 6087.00000000 6054.00000000 6041.00000000 6377.00000000 6108.03028160 300.35549083 640 1212253200 2008.05.31 17:00 6054.00000000 5626.00000000 5471.00000000 6075.00000000 6062.12263573 339.32703378 781 1214845200 2008.06.30 17:00 5626.00000000 5412.00000000 5071.00000000 5626.00000000 6000.20619424 396.21036587 897 1217523600 2008.07.31 17:00 5412.00000000 5637.00000000 5300.00000000 5649.00000000 5965.61512812 417.17196520 474 1220202000 2008.08.31 17:00 5637.00000000 4902.00000000 4671.00000000 5647.00000000 5864.31844925 515.86443800 1218 1222794000 2008.09.30 17:00 4902.00000000 4377.00000000 3665.00000000 5052.00000000 5722.66907313 659.23073107 2250 1225472400 2008.10.31 17:00 4377.00000000 4288.00000000 3734.00000000 4640.00000000 5586.03392331 768.87725599 1724 1228064400 2008.11.30 17:00 4288.00000000 4434.00000000 3973.00000000 4456.00000000 5476.31640680 825.87664440 821 1230742800 2008.12.31 17:00 4434.00000000 4150.00000000 3957.00000000 4676.00000000 5350.00055854 879.90747874 1155 1233421200 2009.01.31 17:00 4150.00000000 3830.00000000 3761.00000000 4334.00000000 5205.23860058 943.16602633 827 1235840400 2009.02.28 17:00 3830.00000000 3911.00000000 3461.00000000 4019.00000000 5081.97778148 988.28162323 21853 1238518800 2009.03.31 17:00 3911.00000000 4196.00000000 3835.00000000 4293.00000000 4997.59894515 994.53755854 32793 1241110800 2009.04.30 17:00 4196.00000000 4446.00000000 4196.00000000 4524.00000000 4945.06571228 960.53879597 27397 1243789200 2009.05.31 17:00 4446.00000000 4259.00000000 4209.00000000 4519.00000000 4879.72612063 901.43306649 25043 1246381200 2009.06.30 17:00 4259.00000000 4595.00000000 4094.00000000 4647.00000000 4852.60934724 838.81143043 22582 1249059600 2009.07.31 17:00 4595.00000000 4917.00000000 4591.00000000 4942.00000000 4858.74179036 757.76305450 21012 1251738000 2009.08.31 17:00 4917.00000000 5148.00000000 4774.00000000 5195.00000000 4886.29019128 724.65517084 24419 1254330000 2009.09.30 17:00 5148.00000000 5050.00000000 4952.00000000 5299.00000000 4901.88160163 691.40140239 34399 1257008400 2009.10.31 17:00 5050.00000000 5190.00000000 4981.00000000 5397.00000000 4929.32144909 674.62917624 32272 1259600400 2009.11.30 17:00 5190.00000000 5402.00000000 5174.00000000 5453.00000000 4974.33845394 643.23164825 21786 1262278800 2009.12.31 17:00 5402.00000000 5218.00000000 5133.00000000 5600.00000000 4997.54431547 607.79136330 24476 1264957200 2010.01.31 17:00 5218.00000000 5365.00000000 5032.00000000 5395.00000000 5032.54009495 613.12298917 35080 1264982400 2010.02.01 00:00 5111.00000000 5365.00000000 5083.00000000 5395.00000000 5064.20294305 627.81731706 94947 1267376400 2010.02.28 17:00 5365.00000000 5654.00000000 5357.00000000 5701.00000000 5120.37409133 659.77136380 18274 1267390800 2010.02.28 21:00 5654.00000000 5671.00000000 5582.00000000 5739.00000000 5172.81465406 698.01494884 11335 1267401600 2010.03.01 00:00 5410.00000000 5671.00000000 5366.00000000 5739.00000000 5220.26087748 708.51307571 115988 1270080000 2010.04.01 00:00 5705.00000000 5493.00000000 5489.00000000 5838.00000000 5246.23603201 692.57336505 145789 1272672000 2010.05.01 00:00 5537.00000000 5183.00000000 4021.00000000 5548.00000000 5240.21355277 665.70812960 394083 1275350400 2010.06.01 00:00 5156.00000000 4847.00000000 4841.00000000 5330.00000000 5202.76464298 610.47120154 237945 1277942400 2010.07.01 00:00 4850.00000000 5280.00000000 4787.00000000 5412.00000000 5210.12039127 530.23859077 181658 1280620800 2010.08.01 00:00 5307.00000000 5215.00000000 5068.00000000 5429.00000000 5210.58511591 443.69287063 172808 1283299200 2010.09.01 00:00 5254.00000000 5548.00000000 5223.00000000 5651.00000000 5242.71986678 392.87619753 160784 1285891200 2010.10.01 00:00 5580.00000000 5677.00000000 5534.00000000 5791.00000000 5284.07987946 366.32533511 142185 1288569600 2010.11.01 00:00 5707.00000000 5543.00000000 5518.00000000 5902.00000000 5308.73893856 291.11991420 131349 1291161600 2010.12.01 00:00 5560.00000000 5930.00000000 5560.00000000 6018.00000000 5367.90665870 273.90623222 95274 1293840000 2011.01.01 00:00 5985.00000000 5879.00000000 5814.00000000 6089.00000000 5416.58221501 274.88754970 122737 1296518400 2011.02.01 00:00 5898.00000000 6000.00000000 5854.00000000 6105.00000000 5472.14581358 295.53874168 110820 1298937600 2011.03.01 00:00 6027.00000000 5921.00000000 5505.00000000 6050.00000000 5514.89383134 296.19246832 169023 1301616000 2011.04.01 00:00 5942.00000000 6093.00000000 5857.00000000 6109.00000000 5569.95156169 313.96798697 97867 1304208000 2011.05.01 00:00 6095.00000000 6004.00000000 5808.00000000 6103.00000000 5611.28950819 328.08722652 133779 1306886400 2011.06.01 00:00 5999.00000000 5954.00000000 5640.00000000 6007.00000000 5643.92860265 326.53616044 163657 1309478400 2011.07.01 00:00 5949.00000000 5788.00000000 5732.00000000 6083.00000000 5657.64968811 322.77696459 187011 1312156800 2011.08.01 00:00 5875.00000000 5371.00000000 4783.00000000 5913.00000000 5630.34971782 321.83824469 516871 1314835200 2011.09.01 00:00 5402.00000000 5043.00000000 4923.00000000 5446.00000000 5574.41164945 348.07390648 437979 1317427200 2011.10.01 00:00 5008.00000000 5517.00000000 4865.00000000 5783.00000000 5568.94387331 348.05170831 350266 1320105600 2011.11.01 00:00 5433.00000000 5536.00000000 5072.00000000 5648.00000000 5565.80636157 347.59510662 327551 1322697600 2011.12.01 00:00 5523.00000000 5574.00000000 5319.00000000 5631.00000000 5566.58670809 347.15340866 209078 1325376000 2012.01.01 00:00 5655.00000000 5702.00000000 5579.00000000 5806.00000000 5579.48321208 335.91017704 173697 1328054400 2012.02.01 00:00 5708.00000000 5874.00000000 5704.00000000 5964.00000000 5607.53242998 293.11693639 135057 1330560000 2012.03.01 00:00 5859.00000000 5771.00000000 5723.00000000 5997.00000000 5623.10076998 281.68492363 125787 1333238400 2012.04.01 00:00 5781.00000000 5748.00000000 5541.00000000 5902.00000000 5634.99593474 263.72044059 138643 1335830400 2012.05.01 00:00 5744.00000000 5337.00000000 5225.00000000 5820.00000000 5606.61536953 280.80040336 190915 1338508800 2012.06.01 00:00 5341.00000000 5591.00000000 5228.00000000 5644.00000000 5605.12819148 280.92615379 169501 1341100800 2012.07.01 00:00 5574.00000000 5625.00000000 5453.00000000 5728.00000000 5607.02074467 279.89624276 161407 1343779200 2012.08.01 00:00 5641.00000000 5710.00000000 5625.00000000 5876.00000000 5616.82829280 268.12587597 137972 1346457600 2012.09.01 00:00 5704.00000000 5746.00000000 5634.00000000 5933.00000000 5629.13036015 259.82858633 106821 1349049600 2012.10.01 00:00 5736.00000000 5792.00000000 5736.00000000 5928.00000000 5644.64175442 245.91061488 123431 1351728000 2012.11.01 00:00 5787.00000000 5867.00000000 5596.00000000 5922.00000000 5665.81873019 240.80144907 113548 1354320000 2012.12.01 00:00 5883.00000000 5882.00000000 5852.00000000 5997.00000000 5686.40742255 226.67972949 69404 1356998400 2013.01.01 00:00 5979.00000000 6284.00000000 5961.00000000 6354.00000000 5743.32100136 259.86025860 75298 1359676800 2013.02.01 00:00 6296.00000000 6337.50000000 6213.00000000 6396.00000000 5799.90947742 300.87419409 163414 1362096000 2013.03.01 00:00 6333.50000000 6361.50000000 6287.00000000 6538.00000000 5853.39428909 340.96503484 239035 1364774400 2013.04.01 00:00 6399.50000000 6398.00000000 6158.50000000 6446.00000000 5905.26149966 359.52400184 287799 1367366400 2013.05.01 00:00 6399.00000000 6524.50000000 6364.50000000 6860.00000000 5964.23659493 346.70583722 289737 1370044800 2013.06.01 00:00 6529.00000000 6170.50000000 5973.00000000 6561.50000000 5983.88072874 339.95994024 422359 1372636800 2013.07.01 00:00 6213.00000000 6616.30000000 6133.50000000 6662.50000000 6044.11113553 365.76475514 450824 1375315200 2013.08.01 00:00 6617.20000000 6407.80000000 6348.30000000 6714.50000000 6078.74817024 366.72263589 627858 1377993600 2013.09.01 00:00 6424.10000000 6455.20000000 6421.50000000 6667.80000000 6114.60072546 373.65739739 579303 1380585600 2013.10.01 00:00 6454.90000000 6745.30000000 6308.60000000 6819.30000000 6174.66732303 407.14017263 731354 1383264000 2013.11.01 00:00 6742.90000000 6638.50000000 6611.30000000 6789.80000000 6218.84186370 419.37285735 564392 1385856000 2013.12.01 00:00 6643.30000000 6747.00000000 6394.50000000 6775.30000000 6269.14263858 432.44040761 423088 1388534400 2014.01.01 00:00 6756.00000000 6493.00000000 6418.50000000 6867.50000000 6290.46238729 385.52899866 303145 1391212800 2014.02.01 00:00 6493.50000000 6804.50000000 6389.50000000 6885.00000000 6339.41835040 375.20077837 290692 1393632000 2014.03.01 00:00 6759.00000000 6615.00000000 6490.50000000 6830.50000000 6365.66422179 346.76791514 357643 1396310400 2014.04.01 00:00 6681.00000000 6652.00000000 6644.00000000 6683.00000000 6392.93429591 320.91208144 3237 1398902400 2014.05.01 00:00 6799.00000000 6848.00000000 6764.50000000 6896.00000000 6436.27388677 301.50700666 230298 1401580800 2014.06.01 00:00 6855.00000000 6749.00000000 6699.50000000 6879.50000000 6466.05732613 270.80337082 154239 1404172800 2014.07.01 00:00 6748.00000000 6691.00000000 6643.00000000 6875.50000000 6487.48043793 236.69499406 228415 1406851200 2014.08.01 00:00 6690.50000000 6809.00000000 6526.50000000 6830.00000000 6518.10134860 197.24953507 212460 1409529600 2014.09.01 00:00 6809.50000000 6594.50000000 6588.50000000 6905.00000000 6525.37741064 188.59733565 205366 1412121600 2014.10.01 00:00 6592.50000000 6556.00000000 6070.00000000 6616.00000000 6528.29384772 182.92122992 421559 1414800000 2014.11.01 00:00 6543.50000000 6701.00000000 6442.50000000 6773.00000000 6544.74205270 176.39943447 197372 1417392000 2014.12.01 00:00 6693.50000000 6574.00000000 6123.00000000 6757.00000000 6547.52852387 172.25985570 188672 1420070400 2015.01.01 00:00 6575.00000000 6739.00000000 6295.00000000 6889.00000000 6565.76390255 169.68413314 176026 1422748800 2015.02.01 00:00 6737.00000000 6931.00000000 6716.00000000 6969.00000000 6600.54829278 147.38966727 121218 1425168000 2015.03.01 00:00 6932.00000000 6759.00000000 6691.00000000 7065.00000000 6615.63893157 144.68084287 118581 1427846400 2015.04.01 00:00 6758.00000000 6938.70000000 6671.00000000 7126.80000000 6646.40665237 140.07623044 332478 1430438400 2015.05.01 00:00 6940.90000000 6998.20000000 6807.30000000 7085.30000000 6679.91078071 139.84624758 369217 1433116800 2015.06.01 00:00 6996.40000000 6544.10000000 6495.50000000 7039.30000000 6666.97642065 146.44839775 450670 1435708800 2015.07.01 00:00 6535.10000000 6693.60000000 6412.40000000 6812.80000000 6669.51199963 145.49925451 412198 1438387200 2015.08.01 00:00 6687.00000000 6207.50000000 5768.00000000 6765.80000000 6625.51085681 188.97965653 634688 1441065600 2015.09.01 00:00 6207.10000000 6060.50000000 5873.00000000 6298.30000000 6571.70029902 242.55671966 787663 1443657600 2015.10.01 00:00 6058.30000000 6344.50000000 6034.00000000 6488.50000000 6550.06217530 250.14759441 643440 1446336000 2015.11.01 00:00 6341.30000000 6369.00000000 6010.40000000 6459.80000000 6532.81815861 259.48336649 509979 1448928000 2015.12.01 00:00 6368.80000000 6249.00000000 5863.30000000 6447.30000000 6505.78785779 275.63647751 524512 1451606400 2016.01.01 00:00 6232.30000000 6111.10000000 5602.00000000 6257.80000000 6468.19853800 291.50490782 1131025 1454284800 2016.02.01 00:00 6120.60000000 6043.60000000 5494.80000000 6121.30000000 6427.76058200 312.97168722 1036856 1456790400 2016.03.01 00:00 6043.20000000 6161.80000000 6010.90000000 6245.20000000 6402.43100276 321.40301306 974865 1459468800 2016.04.01 00:00 6161.30000000 6260.40000000 6068.40000000 6438.00000000 6388.90424059 314.07804061 889138 1462060800 2016.05.01 00:00 6287.90000000 6223.50000000 6047.70000000 6299.90000000 6373.15145577 317.49923147 824064 1464739200 2016.06.01 00:00 6223.30000000 6550.20000000 5728.50000000 6586.80000000 6390.01322189 312.44034829 1048205 1467331200 2016.07.01 00:00 6548.20000000 6735.90000000 6436.20000000 6784.30000000 6422.95481981 307.03249402 901027 1470009600 2016.08.01 00:00 6748.20000000 6782.40000000 6616.70000000 6958.90000000 6457.18769411 310.64756888 653677 1472688000 2016.09.01 00:00 6780.60000000 6900.90000000 6640.10000000 6948.50000000 6499.44600896 317.98326526 873194 1475280000 2016.10.01 00:00 6888.00000000 6944.10000000 6887.20000000 7136.60000000 6541.79400810 322.41332325 782641 1477958400 2016.11.01 00:00 6942.10000000 6766.40000000 6518.10000000 7001.00000000 6563.18505495 326.50356032 918790 1480550400 2016.12.01 00:00 6765.40000000 7125.70000000 6652.20000000 7144.60000000 6616.75790686 353.02598285 568488 1483228800 2017.01.01 00:00 7131.30000000 7136.10000000 7095.50000000 7360.80000000 6666.21905859 379.20238678 555851 1485907200 2017.02.01 00:00 7134.10000000 7276.60000000 7089.90000000 7329.70000000 6724.35057682 422.96667473 515074 1488326400 2017.03.01 00:00 7277.20000000 7332.30000000 7260.70000000 7454.70000000 6782.25052188 466.37855072 572732 1491004800 2017.04.01 00:00 7333.50000000 7203.10000000 7093.10000000 7412.30000000 6822.33142456 473.02293743 439484 1493596800 2017.05.01 00:00 7216.00000000 7536.80000000 7214.70000000 7589.10000000 6890.37605079 491.08992619 419934 1496275200 2017.06.01 00:00 7530.50000000 7326.80000000 7296.60000000 7601.40000000 6931.94023643 499.04108597 665648 1498867200 2017.07.01 00:00 7324.10000000 7390.00000000 7302.40000000 7517.30000000 6975.56497582 506.80897764 551404 1501545600 2017.08.01 00:00 7389.60000000 7432.80000000 7290.30000000 7555.10000000 7019.11116860 502.69119571 505082 1504224000 2017.09.01 00:00 7432.40000000 7377.40000000 7195.80000000 7464.50000000 7053.23391445 474.82269296 430691 1506816000 2017.10.01 00:00 7378.40000000 7496.80000000 7376.40000000 7565.00000000 7095.47830355 436.78064937 359205 1509494400 2017.11.01 00:00 7494.30000000 7308.30000000 7302.10000000 7588.90000000 7115.74703654 389.22071550 432195 1512086400 2017.12.01 00:00 7305.50000000 7693.80000000 7277.90000000 7695.50000000 7170.79969973 365.25530002 361738 1514764800 2018.01.01 00:00 7694.70000000 7530.20000000 7518.70000000 7811.10000000 7205.02829975 307.73157121 480729 1517443200 2018.02.01 00:00 7547.00000000 7221.80000000 6916.90000000 7562.30000000 7206.62560454 270.57091826 929280 1519862400 2018.03.01 00:00 7214.80000000 7230.10000000 7060.80000000 7256.00000000 7208.86126125 248.92836291 308088