Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 25445.00000000 25448.00000000 0.10000000 1.00000000 30.00000000 0.10000000 0.09491600 1.00000000 0.10000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 844102800 1996.09.30 17:00 5882.00000000 6029.00000000 5862.00000000 6134.00000000 6029.00000000 0.00000000 398 846781200 1996.10.31 17:00 6029.00000000 6522.00000000 5999.00000000 6590.00000000 6075.95238095 0.00000000 690 849373200 1996.11.30 17:00 6522.00000000 6448.00000000 6236.00000000 6587.00000000 6111.38548753 0.00000000 629 852051600 1996.12.31 17:00 6448.00000000 6813.00000000 6353.00000000 6906.00000000 6178.20591729 0.00000000 742 854730000 1997.01.31 17:00 6813.00000000 6878.00000000 6711.00000000 7074.00000000 6244.85297278 0.00000000 662 857149200 1997.02.28 17:00 6878.00000000 6583.00000000 6562.00000000 7112.00000000 6277.05745157 0.00000000 806 859827600 1997.03.31 17:00 6583.00000000 7009.00000000 6357.00000000 7057.00000000 6346.76626570 0.00000000 975 862419600 1997.04.30 17:00 7009.00000000 7331.00000000 6914.00000000 7395.00000000 6440.50281183 0.00000000 641 865098000 1997.05.31 17:00 7331.00000000 7673.00000000 7254.00000000 7834.00000000 6557.88349641 0.00000000 819 867690000 1997.06.30 17:00 7673.00000000 8223.00000000 7668.00000000 8282.00000000 6716.46602057 0.00000000 679 870368400 1997.07.31 17:00 8223.00000000 7622.00000000 7607.00000000 8299.00000000 6802.70735194 0.00000000 784 873046800 1997.08.31 17:00 7622.00000000 7945.00000000 7581.00000000 8035.00000000 6911.49712795 0.00000000 586 875638800 1997.09.30 17:00 7945.00000000 7442.00000000 6971.00000000 8184.00000000 6962.02121100 0.00000000 1924 878317200 1997.10.31 17:00 7442.00000000 7823.00000000 7350.00000000 7881.00000000 7044.01919090 0.00000000 682 880909200 1997.11.30 17:00 7823.00000000 7908.00000000 7577.00000000 8166.00000000 7126.30307748 0.00000000 1094 883587600 1997.12.31 17:00 7908.00000000 7907.00000000 7443.00000000 8036.00000000 7200.65516534 0.00000000 1186 886266000 1998.01.31 17:00 7907.00000000 8546.00000000 7907.00000000 8567.00000000 7328.78324483 0.00000000 682 888685200 1998.02.28 17:00 8546.00000000 8800.00000000 8406.00000000 8959.00000000 7468.89912628 0.00000000 853 891363600 1998.03.31 17:00 8800.00000000 9063.00000000 8749.00000000 9213.00000000 7620.71825711 0.00000000 666 893955600 1998.04.30 17:00 9063.00000000 8900.00000000 8788.00000000 9262.00000000 7742.55461357 867.60707678 786 896634000 1998.05.31 17:00 8900.00000000 8952.00000000 8570.00000000 9105.00000000 7857.73988847 835.26538582 1019 899226000 1998.06.30 17:00 8952.00000000 8883.00000000 8816.00000000 9368.00000000 7955.38370862 821.28728660 1036 901904400 1998.07.31 17:00 8883.00000000 7539.00000000 7539.00000000 8886.00000000 7915.72811732 752.40735214 1351 904582800 1998.08.31 17:00 7539.00000000 7843.00000000 7400.00000000 8182.00000000 7908.80162996 711.34627776 1261 907174800 1998.09.30 17:00 7843.00000000 8592.00000000 7467.00000000 8660.00000000 7973.86814139 681.75492266 1638 909853200 1998.10.31 17:00 8592.00000000 9117.00000000 8592.00000000 9380.00000000 8082.73784221 636.88200739 1052 912445200 1998.11.30 17:00 9117.00000000 9181.00000000 8676.00000000 9335.00000000 8187.33423819 617.41323665 1255 915123600 1998.12.31 17:00 9181.00000000 9359.00000000 9063.00000000 9648.00000000 8298.92145360 621.10716924 993 917802000 1999.01.31 17:00 9359.00000000 9307.00000000 9099.00000000 9611.00000000 8394.92893421 630.60707352 973 920221200 1999.02.28 17:00 9307.00000000 9786.00000000 9211.00000000 10085.00000000 8527.41189286 689.80421091 1270 922899600 1999.03.31 17:00 9786.00000000 10789.00000000 9766.00000000 10962.00000000 8742.80123639 818.21453492 1390 925491600 1999.04.30 17:00 10789.00000000 10560.00000000 10434.00000000 11131.00000000 8915.86778531 898.76293896 1166 928170000 1999.05.31 17:00 10560.00000000 10971.00000000 10409.00000000 11003.00000000 9111.59466290 958.70731505 778 930762000 1999.06.30 17:00 10971.00000000 10655.00000000 10648.00000000 11252.00000000 9258.58564738 985.16185064 893 933440400 1999.07.31 17:00 10655.00000000 10829.00000000 10549.00000000 11366.00000000 9408.14891906 1009.41939162 1461 936118800 1999.08.31 17:00 10829.00000000 10337.00000000 10081.00000000 11142.00000000 9496.61092677 979.07148428 1631 938710800 1999.09.30 17:00 10337.00000000 10730.00000000 9976.00000000 10790.00000000 9614.07655279 1000.09761145 1236 941389200 1999.10.31 17:00 10730.00000000 10878.00000000 10536.00000000 11113.00000000 9734.45021443 1030.31592696 1007 943981200 1999.11.30 17:00 10878.00000000 11497.00000000 10860.00000000 11569.00000000 9902.31209877 1105.55272708 800 946659600 1999.12.31 17:00 11497.00000000 10941.00000000 10702.00000000 11750.00000000 10001.23475603 1117.41085293 1541 949338000 2000.01.31 17:00 10941.00000000 10128.00000000 9836.00000000 11119.00000000 10013.30763641 1094.09785670 1754 951843600 2000.02.29 17:00 10128.00000000 10922.00000000 9732.00000000 11235.00000000 10099.84976627 1088.38726560 2213 954522000 2000.03.31 17:00 10922.00000000 10734.00000000 10202.00000000 11425.00000000 10160.24502663 934.58244053 2259 957114000 2000.04.30 17:00 10734.00000000 10522.00000000 10259.00000000 10971.00000000 10194.69788124 776.93757874 1213 959792400 2000.05.31 17:00 10522.00000000 10448.00000000 10335.00000000 10863.00000000 10218.82189255 685.44150232 983 962384400 2000.06.30 17:00 10448.00000000 10522.00000000 10393.00000000 10875.00000000 10247.69599802 633.19169896 891 965062800 2000.07.31 17:00 10522.00000000 11215.00000000 10517.00000000 11319.00000000 10339.82018868 585.16133727 912 967741200 2000.08.31 17:00 11215.00000000 10651.00000000 10567.00000000 11401.00000000 10369.45636119 532.31683324 1105 970333200 2000.09.30 17:00 10651.00000000 10971.00000000 9655.00000000 10995.00000000 10426.74623155 458.18020950 2361 973011600 2000.10.31 17:00 10971.00000000 10414.00000000 10292.00000000 11007.00000000 10425.53230474 436.07454544 874 975603600 2000.11.30 17:00 10414.00000000 10787.00000000 10299.00000000 10918.00000000 10459.95779953 412.21979899 866 978282000 2000.12.31 17:00 10787.00000000 10887.00000000 10468.00000000 11028.00000000 10500.62848528 395.53261719 1021 980960400 2001.01.31 17:00 10887.00000000 10495.00000000 10294.00000000 11035.00000000 10500.09243907 381.61417505 1091 983379600 2001.02.28 17:00 10495.00000000 9879.00000000 9107.00000000 10860.00000000 10440.94077820 435.43779002 2891 986058000 2001.03.31 17:00 9879.00000000 10735.00000000 9376.00000000 10906.00000000 10468.94641837 416.57407820 2205 988650000 2001.04.30 17:00 10735.00000000 10912.00000000 10673.00000000 11350.00000000 10511.14199758 404.51086456 1178 991328400 2001.05.31 17:00 10912.00000000 10502.00000000 10395.00000000 11197.00000000 10510.27133114 401.95942888 1195 993920400 2001.06.30 17:00 10502.00000000 10523.00000000 10121.00000000 10679.00000000 10511.48358532 392.93500931 1096 996598800 2001.07.31 17:00 10523.00000000 9950.00000000 9869.00000000 10610.00000000 10458.00895814 366.96489252 910 999277200 2001.08.31 17:00 9950.00000000 8848.00000000 8062.00000000 10182.00000000 10304.67477165 538.22333502 3139 1001869200 2001.09.30 17:00 8848.00000000 9075.00000000 8732.00000000 9598.00000000 10187.56288864 641.39596797 1506 1004547600 2001.10.31 17:00 9075.00000000 9852.00000000 9014.00000000 9993.00000000 10155.60451829 635.92402590 1182 1007139600 2001.11.30 17:00 9852.00000000 10022.00000000 9704.00000000 10184.00000000 10142.88027846 627.64718848 791 1009818000 2001.12.31 17:00 10022.00000000 9920.00000000 9529.00000000 10300.00000000 10121.65358527 630.59464449 1441 1012496400 2002.01.31 17:00 9920.00000000 10106.00000000 9580.00000000 10255.00000000 10120.16276763 626.82565401 1165 1014915600 2002.02.28 17:00 10106.00000000 10404.00000000 10106.00000000 10673.00000000 10147.19488499 616.01365153 837 1017594000 2002.03.31 17:00 10404.00000000 9946.00000000 9812.00000000 10404.00000000 10128.03346738 573.20283499 727 1020186000 2002.04.30 17:00 9946.00000000 9925.00000000 9802.00000000 10353.00000000 10108.69694667 566.03960485 1082 1022864400 2002.05.31 17:00 9925.00000000 9243.00000000 8927.00000000 9986.00000000 10026.24961842 574.07452478 1437 1025456400 2002.06.30 17:00 9243.00000000 8737.00000000 7533.00000000 9410.00000000 9903.46394047 650.35898398 3249 1028134800 2002.07.31 17:00 8737.00000000 8664.00000000 8031.00000000 9077.00000000 9785.41975567 693.71676328 2020 1030813200 2002.08.31 17:00 8664.00000000 7592.00000000 7461.00000000 8727.00000000 9576.52263608 834.77958097 1461 1033405200 2002.09.30 17:00 7592.00000000 8397.00000000 7197.00000000 8559.00000000 9464.18714693 869.46781111 1920 1036083600 2002.10.31 17:00 8397.00000000 8896.00000000 8299.00000000 8950.00000000 9410.07408532 884.58281599 804 1038675600 2002.11.30 17:00 8896.00000000 8342.00000000 8243.00000000 9043.00000000 9308.35274386 882.57104547 1047 1041354000 2002.12.31 17:00 8342.00000000 8054.00000000 7917.00000000 8869.00000000 9188.89057778 867.87978663 1617 1044032400 2003.01.31 17:00 8054.00000000 7891.00000000 7629.00000000 8153.00000000 9065.28195132 879.79411860 886 1046451600 2003.02.28 17:00 7891.00000000 7992.00000000 7417.00000000 8522.00000000 8963.06462262 861.08148752 2110 1049130000 2003.03.31 17:00 7992.00000000 8480.00000000 7980.00000000 8560.00000000 8917.05846809 843.63365322 673 1051722000 2003.04.30 17:00 8480.00000000 8850.00000000 8340.00000000 8868.00000000 8910.67194732 844.42414073 687 1054400400 2003.05.31 17:00 8850.00000000 8985.00000000 8850.00000000 9353.00000000 8917.75080948 842.94285406 872 1056992400 2003.06.30 17:00 8985.00000000 9234.00000000 8871.00000000 9361.00000000 8947.86978000 817.81947445 732 1059670800 2003.07.31 17:00 9234.00000000 9416.00000000 8997.00000000 9500.00000000 8992.45361048 789.66198612 825 1062349200 2003.08.31 17:00 9416.00000000 9275.00000000 9230.00000000 9686.00000000 9019.36279043 767.51935613 772 1064941200 2003.09.30 17:00 9275.00000000 9801.00000000 9275.00000000 9850.00000000 9093.80442944 763.53413935 625 1067619600 2003.10.31 17:00 9801.00000000 9782.00000000 9586.00000000 9904.00000000 9159.34686473 744.17677343 618 1070211600 2003.11.30 17:00 9782.00000000 10454.00000000 9782.00000000 10462.00000000 9282.64716333 828.06944421 689 1072890000 2003.12.31 17:00 10454.00000000 10488.00000000 10367.00000000 10705.00000000 9397.44267158 912.23050619 643 1075568400 2004.01.31 17:00 10488.00000000 10584.00000000 10435.00000000 10754.00000000 9510.44813143 1002.46508608 543 1078074000 2004.02.29 17:00 10584.00000000 10358.00000000 10007.00000000 10696.00000000 9591.16735701 1042.81997713 1153 1080752400 2004.03.31 17:00 10358.00000000 10226.00000000 10219.00000000 10571.00000000 9651.62760872 1058.79994335 573 1083344400 2004.04.30 17:00 10226.00000000 10188.00000000 9852.00000000 10386.00000000 9702.71069361 981.55028961 1031 1086022800 2004.05.31 17:00 10188.00000000 10435.00000000 10135.00000000 10488.00000000 9772.45253231 976.71516418 460 1088614800 2004.06.30 17:00 10435.00000000 10140.00000000 9914.00000000 10448.00000000 9807.45705304 972.73122567 774 1091293200 2004.07.31 17:00 10140.00000000 10174.00000000 9784.00000000 10211.00000000 9842.36590513 930.27573034 821 1093971600 2004.08.31 17:00 10174.00000000 10080.00000000 9978.00000000 10363.00000000 9864.99772369 847.30226789 677 1096563600 2004.09.30 17:00 10080.00000000 10027.00000000 9708.00000000 10270.00000000 9880.42651191 726.79739075 1072 1099242000 2004.10.31 17:00 10027.00000000 10428.00000000 10010.00000000 10603.00000000 9932.57636792 607.20636001 786 1101834000 2004.11.30 17:00 10428.00000000 10783.00000000 10419.00000000 10868.00000000 10013.56909479 545.31168876 544 1104512400 2004.12.31 17:00 10783.00000000 10490.00000000 10369.00000000 10867.00000000 10058.94346671 488.05046148 704 1107190800 2005.01.31 17:00 10490.00000000 10766.00000000 10490.00000000 10853.00000000 10126.28218417 443.76181067 451 1109610000 2005.02.28 17:00 10766.00000000 10504.00000000 10396.00000000 10984.00000000 10162.25530948 398.50310515 915 1112288400 2005.03.31 17:00 10504.00000000 10193.00000000 10000.00000000 10569.00000000 10165.18337525 361.17908637 828 1114880400 2005.04.30 17:00 10193.00000000 10467.00000000 10076.00000000 10561.00000000 10193.92781570 295.63772537 697 1117558800 2005.05.31 17:00 10467.00000000 10275.00000000 10253.00000000 10656.00000000 10201.64897611 278.89456809 615 1120150800 2005.06.30 17:00 10275.00000000 10641.00000000 10175.00000000 10718.00000000 10243.49193077 255.01202808 721 1122829200 2005.07.31 17:00 10641.00000000 10482.00000000 10349.00000000 10719.00000000 10266.20698498 244.29721685 582 1125507600 2005.08.31 17:00 10482.00000000 10569.00000000 10351.00000000 10702.00000000 10295.04441498 235.51797959 616 1128099600 2005.09.30 17:00 10569.00000000 10440.00000000 10156.00000000 10609.00000000 10308.84970879 223.82662009 778 1130778000 2005.10.31 17:00 10440.00000000 10806.00000000 10389.00000000 10960.00000000 10356.19735557 235.38483767 777 1133370000 2005.11.30 17:00 10806.00000000 10718.00000000 10709.00000000 10940.00000000 10390.65475028 239.13187957 375 1136048400 2005.12.31 17:00 10718.00000000 10865.00000000 10661.00000000 11048.00000000 10435.83048835 248.55828741 628 1138726800 2006.01.31 17:00 10865.00000000 10993.00000000 10738.00000000 11159.00000000 10488.89425136 272.30939435 715 1141146000 2006.02.28 17:00 10993.00000000 11109.00000000 10923.00000000 11335.00000000 10547.95194171 291.00684087 709 1143824400 2006.03.31 17:00 11109.00000000 11367.00000000 11039.00000000 11418.00000000 10625.95651869 330.41837707 501 1146416400 2006.04.30 17:00 11367.00000000 11168.00000000 11030.00000000 11670.00000000 10677.57970739 329.66075733 1082 1149094800 2006.05.31 17:00 11168.00000000 11150.00000000 10699.00000000 11286.00000000 10722.57211621 312.59647654 1157 1151686800 2006.06.30 17:00 11150.00000000 11186.00000000 10683.00000000 11257.00000000 10766.70810514 322.12830281 1113 1154365200 2006.07.31 17:00 11186.00000000 11381.00000000 11043.00000000 11407.00000000 10825.21209513 353.07799398 534 1157043600 2006.08.31 17:00 11381.00000000 11679.00000000 11324.00000000 11742.00000000 10906.52522892 400.04213468 539 1159635600 2006.09.30 17:00 11679.00000000 12081.00000000 11653.00000000 12167.00000000 11018.37996903 491.07983597 627 1162314000 2006.10.31 17:00 12081.00000000 12222.00000000 11965.00000000 12361.00000000 11133.01044817 565.77680815 652 1164906000 2006.11.30 17:00 12222.00000000 12463.00000000 12090.00000000 12530.00000000 11259.67611977 622.88640319 640 1167584400 2006.12.31 17:00 12463.00000000 12622.00000000 12337.00000000 12657.00000000 11389.42125122 692.00485494 482 1170262800 2007.01.31 17:00 12622.00000000 12269.00000000 12086.00000000 12796.00000000 11473.19065587 689.70155172 1068 1172682000 2007.02.28 17:00 12269.00000000 12354.00000000 11940.00000000 12511.00000000 11557.07726007 706.96983868 1058 1175360400 2007.03.31 17:00 12354.00000000 13063.00000000 12324.00000000 13162.00000000 11700.49847340 764.92222803 968 1177952400 2007.04.30 17:00 13063.00000000 13628.00000000 13041.00000000 13673.00000000 11884.07004736 865.29759990 700 1180630800 2007.05.31 17:00 13628.00000000 13409.00000000 13252.00000000 13692.00000000 12029.30147142 893.59618753 662 1183222800 2007.06.30 17:00 13409.00000000 13212.00000000 13200.00000000 14022.00000000 12141.93942652 908.22283827 1448 1185901200 2007.07.31 17:00 13212.00000000 13358.00000000 12518.00000000 13696.00000000 12257.75471923 908.53297965 2211 1188579600 2007.08.31 17:00 13358.00000000 13896.00000000 13022.00000000 13925.00000000 12413.77807931 946.30032461 1269 1191171600 2007.09.30 17:00 13896.00000000 13930.00000000 13407.00000000 14198.00000000 12558.18016699 969.98596732 1549 1193850000 2007.10.31 17:00 13930.00000000 13372.00000000 12724.00000000 13930.00000000 12635.68681775 940.99966103 1855 1196442000 2007.11.30 17:00 13372.00000000 13265.00000000 13092.00000000 13780.00000000 12695.62140654 913.46800626 1270 1199120400 2007.12.31 17:00 13265.00000000 12650.00000000 11635.00000000 13280.00000000 12691.27651068 847.08411426 2676 1201798800 2008.01.31 17:00 12650.00000000 12266.00000000 12069.00000000 12768.00000000 12650.77398585 781.92347228 1015 1204304400 2008.02.29 17:00 12266.00000000 12263.00000000 11732.00000000 12622.00000000 12613.84313006 722.32399334 1778 1206982800 2008.03.31 17:00 12263.00000000 12820.00000000 12263.00000000 13010.00000000 12633.47711767 662.82988109 938 1209574800 2008.04.30 17:00 12820.00000000 12638.00000000 12443.00000000 13137.00000000 12633.90786837 627.35409047 1207 1212253200 2008.05.31 17:00 12638.00000000 11350.00000000 11288.00000000 12638.00000000 12511.63092852 727.40495866 1413 1214845200 2008.06.30 17:00 11350.00000000 11378.00000000 10828.00000000 11698.00000000 12403.66607819 815.67613448 1713 1217523600 2008.07.31 17:00 11378.00000000 11544.00000000 11222.00000000 11867.00000000 12321.79311836 876.27993300 1125 1220202000 2008.08.31 17:00 11544.00000000 10851.00000000 10365.00000000 11790.00000000 12181.71758328 995.14747375 2158 1222794000 2008.09.30 17:00 10851.00000000 9325.00000000 7883.00000000 10883.00000000 11909.64924201 1288.70166478 4475 1225472400 2008.10.31 17:00 9325.00000000 8829.00000000 7449.00000000 9654.00000000 11616.25407611 1572.02189446 3915 1228064400 2008.11.30 17:00 8829.00000000 8776.00000000 8119.00000000 9026.00000000 11345.75368791 1767.87633024 1762 1230742800 2008.12.31 17:00 8776.00000000 8001.00000000 7909.00000000 9088.00000000 11027.20571763 1962.46934882 1584 1233421200 2009.01.31 17:00 8001.00000000 7063.00000000 7034.00000000 8315.00000000 10649.66231595 2209.66909347 1625 1235840400 2009.02.28 17:00 7063.00000000 7559.00000000 6470.00000000 7929.00000000 10355.31352396 2340.07933395 39419 1238518800 2009.03.31 17:00 7559.00000000 8148.00000000 7479.00000000 8324.00000000 10145.09318834 2362.71537957 61310 1241110800 2009.04.30 17:00 8148.00000000 8563.00000000 8096.00000000 8609.00000000 9994.41764659 2280.99531445 51469 1243789200 2009.05.31 17:00 8563.00000000 8450.00000000 8251.00000000 8881.00000000 9847.33025168 2169.11242441 45148 1246381200 2009.06.30 17:00 8450.00000000 9162.00000000 8068.00000000 9246.00000000 9782.06070390 2040.47686480 40466 1249059600 2009.07.31 17:00 9162.00000000 9502.00000000 9116.00000000 9644.00000000 9755.38825591 1891.10997084 39890 1251738000 2009.08.31 17:00 9502.00000000 9725.00000000 9250.00000000 9917.00000000 9752.49413630 1777.16383733 37603 1254330000 2009.09.30 17:00 9725.00000000 9808.00000000 9395.00000000 10123.00000000 9757.78040903 1685.89292776 42167 1257008400 2009.10.31 17:00 9808.00000000 10267.00000000 9673.00000000 10495.00000000 9806.27751294 1597.03445417 41406 1259600400 2009.11.30 17:00 10267.00000000 10481.00000000 10232.00000000 10582.00000000 9870.53679742 1467.48839621 22678 1262278800 2009.12.31 17:00 10481.00000000 10198.00000000 10050.00000000 10733.00000000 9901.72376909 1342.83532538 26393 1264957200 2010.01.31 17:00 10198.00000000 10328.00000000 9901.00000000 10448.00000000 9942.32150537 1322.86562640 53804 1264982400 2010.02.01 00:00 9992.00000000 10328.00000000 9963.00000000 10448.00000000 9979.05279057 1303.66897601 147446 1267376400 2010.02.28 17:00 10328.00000000 10732.00000000 10328.00000000 10817.00000000 10050.76204861 1306.63263313 25463 1267390800 2010.02.28 21:00 10732.00000000 10874.00000000 10677.00000000 10954.00000000 10129.16566303 1353.54899260 22394 1267401600 2010.03.01 00:00 10340.00000000 10881.00000000 10338.00000000 10954.00000000 10200.76893322 1392.80254334 177561 1270080000 2010.04.01 00:00 10882.00000000 11002.00000000 10844.00000000 11254.00000000 10277.07665386 1411.32593369 238762 1272672000 2010.05.01 00:00 11029.00000000 10164.00000000 9774.00000000 11176.00000000 10266.30744873 1365.47746423 630745 1275350400 2010.06.01 00:00 10165.00000000 9757.00000000 9747.00000000 10593.00000000 10217.80197743 1250.37711397 499566 1277942400 2010.07.01 00:00 9756.00000000 10468.00000000 9563.00000000 10581.00000000 10241.63036053 1043.29621874 372122 1280620800 2010.08.01 00:00 10497.00000000 10047.00000000 9916.00000000 10720.00000000 10223.09413572 848.44253755 339435 1283299200 2010.09.01 00:00 10045.00000000 10781.00000000 10028.00000000 10946.00000000 10276.22802755 733.88153582 284493 1285891200 2010.10.01 00:00 10780.00000000 11165.00000000 10710.00000000 11247.00000000 10360.87297731 671.09912763 261365 1288569600 2010.11.01 00:00 11166.00000000 10986.00000000 10927.00000000 11468.00000000 10420.40888423 542.42849906 246698 1291161600 2010.12.01 00:00 10987.00000000 11570.00000000 10982.00000000 11622.00000000 10529.89375240 534.72767991 176052 1293840000 2011.01.01 00:00 11610.00000000 11886.00000000 11574.00000000 12020.00000000 10659.04672836 575.11520197 191051 1296518400 2011.02.01 00:00 11889.00000000 12235.00000000 11887.00000000 12395.00000000 10809.13751614 649.75454981 161433 1298937600 2011.03.01 00:00 12236.00000000 12336.00000000 11532.00000000 12380.00000000 10954.55299079 710.89278489 327335 1301616000 2011.04.01 00:00 12335.00000000 12806.00000000 12090.00000000 12831.00000000 11130.88127738 827.87763789 169011 1304208000 2011.05.01 00:00 12840.00000000 12580.00000000 12245.00000000 12919.00000000 11268.89258430 899.40102035 235730 1306886400 2011.06.01 00:00 12581.00000000 12398.00000000 11836.00000000 12597.00000000 11376.42662389 921.39855296 329713 1309478400 2011.07.01 00:00 12399.00000000 12284.00000000 12079.00000000 12799.00000000 11462.86218352 928.49677869 359305 1312156800 2011.08.01 00:00 12285.00000000 11612.00000000 10444.00000000 12328.00000000 11477.06578509 896.01890715 904433 1314835200 2011.09.01 00:00 11614.00000000 10925.00000000 10547.00000000 11714.00000000 11424.48809127 882.30249142 694467 1317427200 2011.10.01 00:00 10882.00000000 11937.00000000 10402.00000000 12287.00000000 11473.29874924 884.35902445 647104 1320105600 2011.11.01 00:00 11936.00000000 12018.00000000 11151.00000000 12241.00000000 11525.17505884 885.84225019 652475 1322697600 2011.12.01 00:00 12019.00000000 12219.00000000 11730.00000000 12326.00000000 11591.25362467 895.34586108 465470 1325376000 2012.01.01 00:00 12434.00000000 12619.00000000 12283.00000000 12838.00000000 11689.13423184 868.51391359 338879 1328054400 2012.02.01 00:00 12618.00000000 12934.00000000 12602.00000000 13054.00000000 11807.69287643 797.00177048 292745 1330560000 2012.03.01 00:00 12933.00000000 13216.00000000 12734.00000000 13310.00000000 11941.81736439 794.00063601 272226 1333238400 2012.04.01 00:00 13242.00000000 13223.00000000 12709.00000000 13293.00000000 12063.83475825 715.94166186 283183 1335830400 2012.05.01 00:00 13222.00000000 12389.00000000 12306.00000000 13336.00000000 12094.80287652 655.85927242 402712 1338508800 2012.06.01 00:00 12388.00000000 12884.00000000 11997.00000000 12903.00000000 12169.96450732 632.42187849 397505 1341100800 2012.07.01 00:00 12896.00000000 12998.00000000 12487.00000000 13127.00000000 12248.82503044 584.32048720 361129 1343779200 2012.08.01 00:00 12999.00000000 13092.00000000 12777.00000000 13330.00000000 12329.12740849 575.63933534 301431 1346457600 2012.09.01 00:00 13065.00000000 13408.00000000 12972.00000000 13656.00000000 12431.87717911 594.99836689 233856 1349049600 2012.10.01 00:00 13407.00000000 13061.00000000 12989.00000000 13665.00000000 12491.79363824 601.39443940 311543 1351728000 2012.11.01 00:00 13060.00000000 13025.00000000 12466.00000000 13298.00000000 12542.57519650 606.75794627 318665 1354320000 2012.12.01 00:00 13018.00000000 12928.00000000 12836.00000000 13376.00000000 12579.28232065 608.40979632 224384 1356998400 2013.01.01 00:00 13255.00000000 13902.00000000 13247.00000000 13975.00000000 12705.25543297 674.37876876 217802 1359676800 2013.02.01 00:00 13900.00000000 14009.00000000 13744.00000000 14131.00000000 12829.42158221 737.08595284 245764 1362096000 2013.03.01 00:00 14010.00000000 14500.00000000 13918.00000000 14551.00000000 12988.52428866 829.65988445 280328 1364774400 2013.04.01 00:00 14500.00000000 14776.00000000 14360.00000000 14821.00000000 13158.76007070 881.67376143 358114 1367366400 2013.05.01 00:00 14777.00000000 15103.00000000 14625.00000000 15521.00000000 13343.92577825 855.23053523 365681 1370044800 2013.06.01 00:00 15102.00000000 14818.00000000 14473.00000000 15347.00000000 13484.31379937 870.27729394 525620 1372636800 2013.07.01 00:00 14843.00000000 15475.00000000 14749.00000000 15579.00000000 13673.90296133 931.14945551 414463 1375315200 2013.08.01 00:00 15477.00000000 14803.00000000 14739.00000000 15597.00000000 13781.43601263 916.45865614 403871 1377993600 2013.09.01 00:00 14858.00000000 15084.00000000 14760.00000000 15727.00000000 13905.48972572 934.11214532 372722 1380585600 2013.10.01 00:00 15081.00000000 15525.00000000 14646.00000000 15674.00000000 14059.72879946 989.25319240 453257 1383264000 2013.11.01 00:00 15526.00000000 16082.00000000 15455.00000000 16160.00000000 14252.32605665 1089.36270898 307144 1385856000 2013.12.01 00:00 16095.00000000 16496.00000000 15663.00000000 16506.00000000 14466.00928935 1202.41931516 245587 1388534400 2014.01.01 00:00 16473.00000000 15649.00000000 15548.00000000 16494.00000000 14578.67507132 1154.10509436 335681 1391212800 2014.02.01 00:00 15645.00000000 16326.00000000 15273.00000000 16385.00000000 14745.08696929 1173.56627583 345903 1393632000 2014.03.01 00:00 16201.00000000 16374.00000000 15977.00000000 16504.00000000 14900.22154364 1178.38958211 371692 1396310400 2014.04.01 00:00 16375.00000000 16512.00000000 15910.00000000 16572.00000000 15053.72425377 1175.09649623 377746 1398902400 2014.05.01 00:00 16513.00000000 16697.00000000 16302.00000000 16705.00000000 15210.22670579 1184.83693393 281691 1401580800 2014.06.01 00:00 16706.00000000 16746.00000000 16657.00000000 16959.00000000 15356.49082905 1141.51418772 179461 1404172800 2014.07.01 00:00 16752.00000000 16498.00000000 16486.00000000 17082.00000000 15465.20598819 1046.65134092 264398 1406851200 2014.08.01 00:00 17077.00000000 17112.00000000 17053.00000000 17153.00000000 15622.04351312 940.15070461 25716 1409529600 2014.09.01 00:00 17068.00000000 16937.00000000 16846.00000000 17276.00000000 15747.27746425 894.15251975 243839 1412121600 2014.10.01 00:00 16933.00000000 17291.00000000 15767.00000000 17352.00000000 15894.29865813 855.84466650 559228 1414800000 2014.11.01 00:00 17298.00000000 17806.00000000 17206.00000000 17874.00000000 16076.36545260 879.90884292 241864 1417392000 2014.12.01 00:00 17781.00000000 17824.00000000 17034.00000000 18105.00000000 16242.80683807 899.82020067 322341 1420070400 2015.01.01 00:00 17825.00000000 17174.00000000 17134.00000000 17949.00000000 16331.49190111 880.28162266 438138 1422748800 2015.02.01 00:00 17192.00000000 18159.00000000 17037.00000000 18241.00000000 16505.54029148 888.29448845 306583 1425168000 2015.03.01 00:00 18154.00000000 17774.00000000 17544.00000000 18284.00000000 16626.34597800 893.13458956 327145 1427846400 2015.04.01 00:00 17769.00000000 17858.00000000 17559.00000000 18183.50000000 16743.64636105 825.36049395 485959 1430438400 2015.05.01 00:00 17863.50000000 18037.50000000 17682.50000000 18363.80000000 16866.87051714 770.09070067 446379 1433116800 2015.06.01 00:00 18034.50000000 17638.00000000 17573.00000000 18188.00000000 16940.31142027 715.05653124 548220 1435708800 2015.07.01 00:00 17618.50000000 17720.00000000 17397.50000000 18153.50000000 17014.56747548 694.26069521 532391 1438387200 2015.08.01 00:00 17708.50000000 16503.50000000 15253.50000000 17734.00000000 16965.89438258 703.84160782 810628 1441065600 2015.09.01 00:00 16499.50000000 16228.50000000 15903.00000000 16936.00000000 16895.66634614 684.23251547 1007501 1443657600 2015.10.01 00:00 16222.00000000 17681.00000000 16009.00000000 17848.50000000 16970.46002746 662.25995042 903848 1446336000 2015.11.01 00:00 17679.50000000 17777.00000000 17094.00000000 17979.00000000 17047.27335818 639.37709326 707195 1448928000 2015.12.01 00:00 17776.50000000 17418.50000000 17098.00000000 17911.90000000 17082.62827645 617.76704984 676924 1451606400 2016.01.01 00:00 17422.50000000 16427.90000000 15449.30000000 17485.00000000 17020.27320250 656.07927250 1029585 1454284800 2016.02.01 00:00 16440.00000000 16511.00000000 15501.00000000 16842.00000000 16971.77099274 686.26312744 1411082 1456790400 2016.03.01 00:00 16520.00000000 17702.40000000 16449.00000000 17782.00000000 17041.35470772 659.23581612 1225515 1459468800 2016.04.01 00:00 17707.80000000 17798.00000000 17479.00000000 18161.00000000 17113.41616412 643.85773354 1024923 1462060800 2016.05.01 00:00 17795.00000000 17793.00000000 17328.00000000 17936.00000000 17178.13843421 629.21922762 885426 1464739200 2016.06.01 00:00 17789.00000000 17903.00000000 17066.00000000 18127.00000000 17247.17286905 619.44499334 1073378 1467331200 2016.07.01 00:00 17888.00000000 18455.00000000 17714.00000000 18645.00000000 17362.20402437 625.85705967 719885 1470009600 2016.08.01 00:00 18446.00000000 18406.00000000 18255.00000000 18677.00000000 17461.61316491 639.06152974 439139 1472688000 2016.09.01 00:00 18398.00000000 18299.00000000 17908.00000000 18558.00000000 17541.36429206 650.30107273 645687 1475280000 2016.10.01 00:00 18293.00000000 18169.00000000 17959.00000000 18406.00000000 17601.13912139 647.67100499 604442 1477958400 2016.11.01 00:00 18164.00000000 19160.00000000 17484.00000000 19238.00000000 17749.60206221 734.71047428 810496 1480550400 2016.12.01 00:00 19156.00000000 19797.00000000 19107.00000000 20016.00000000 17944.59234200 882.25675161 454818 1483228800 2017.01.01 00:00 19866.00000000 19899.00000000 19678.00000000 20145.00000000 18130.72640467 1016.58847475 374135 1485907200 2017.02.01 00:00 19888.00000000 20847.00000000 19807.00000000 20854.00000000 18389.41912803 1229.61463594 325414 1488326400 2017.03.01 00:00 20843.00000000 20678.00000000 20424.00000000 21177.00000000 18607.37921108 1376.01212572 514200 1491004800 2017.04.01 00:00 20657.00000000 20945.00000000 20373.00000000 21075.00000000 18830.00976240 1445.52783836 442577 1493596800 2017.05.01 00:00 20956.00000000 21042.00000000 20501.00000000 21116.00000000 19040.67549932 1456.76406371 392803 1496275200 2017.06.01 00:00 21029.00000000 21392.00000000 20993.00000000 21552.00000000 19264.61116605 1566.74823436 458637 1498867200 2017.07.01 00:00 21379.00000000 21930.00000000 21289.00000000 21944.00000000 19518.45772166 1698.08850531 356317 1501545600 2017.08.01 00:00 21918.00000000 21983.00000000 21625.00000000 22198.00000000 19753.17603388 1773.30363239 444050 1504224000 2017.09.01 00:00 21983.00000000 22406.00000000 21726.00000000 22446.00000000 20005.82593542 1762.72167120 335350 1506816000 2017.10.01 00:00 22413.00000000 23384.00000000 22407.00000000 23485.20000000 20327.55679871 1799.74419572 390722 1509494400 2017.11.01 00:00 23385.60000000 24234.90000000 23242.10000000 24329.20000000 20699.68472265 1967.71523482 610189 1512086400 2017.12.01 00:00 24230.10000000 24699.00000000 23932.80000000 24899.50000000 21080.57189192 2119.82830788 659186 1514764800 2018.01.01 00:00 24750.50000000 26182.00000000 24738.50000000 26709.00000000 21566.42218792 2361.78401617 837635 1517443200 2018.02.01 00:00 26176.00000000 25091.00000000 23122.50000000 26307.50000000 21902.09626527 2405.43794707 2006438 1519862400 2018.03.01 00:00 25100.50000000 25326.50000000 24213.00000000 25339.50000000 22228.22995429 2453.72080886 730653