Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.00783000 1.00799000 0.00001000 5.00000000 16.00000000 0.00001000 0.74045000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 836179200 1996.07.01 00:00 1.07380000 1.06250000 1.06250000 1.09130000 1.06250000 0.00000000 4878 838857600 1996.08.01 00:00 1.06360000 1.08030000 1.06320000 1.08770000 1.06419524 0.00000000 3933 841536000 1996.09.01 00:00 1.08130000 1.07750000 1.07570000 1.09610000 1.06546236 0.00000000 3394 844128000 1996.10.01 00:00 1.07620000 1.05960000 1.05960000 1.08040000 1.06490404 0.00000000 3974 846806400 1996.11.01 00:00 1.05150000 1.10260000 1.04290000 1.10260000 1.06849413 0.00000000 3259 849398400 1996.12.01 00:00 1.10290000 1.08830000 1.07690000 1.10290000 1.07038040 0.00000000 1548 852076800 1997.01.01 00:00 1.08900000 1.02700000 1.02700000 1.08900000 1.06624894 0.00000000 23 854755200 1997.02.01 00:00 1.02940000 1.06500000 1.02600000 1.06500000 1.06612999 0.00000000 20 857174400 1997.03.01 00:00 1.07750000 1.08760000 1.07310000 1.08980000 1.06817475 0.00000000 21 859852800 1997.04.01 00:00 1.09090000 1.09110000 1.07600000 1.10020000 1.07035811 0.00000000 22 862444800 1997.05.01 00:00 1.08860000 1.04680000 1.04680000 1.08860000 1.06811448 0.00000000 22 865123200 1997.06.01 00:00 1.03950000 1.04130000 1.02800000 1.05710000 1.06556072 0.00000000 21 867715200 1997.07.01 00:00 1.03660000 1.03060000 1.00790000 1.03660000 1.06223113 0.00000000 23 870393600 1997.08.01 00:00 1.02110000 1.01640000 1.01370000 1.04680000 1.05786626 0.00000000 21 873072000 1997.09.01 00:00 1.01310000 1.00190000 0.99310000 1.01390000 1.05253614 0.00000000 22 875664000 1997.10.01 00:00 1.00110000 0.98740000 0.95960000 1.02410000 1.04633270 0.00000000 23 878342400 1997.11.01 00:00 0.99670000 0.96940000 0.96380000 0.99670000 1.03900577 0.00000000 20 880934400 1997.12.01 00:00 0.96320000 0.92970000 0.92680000 0.96320000 1.02859570 0.00000000 23 883612800 1998.01.01 00:00 0.93030000 0.99310000 0.90630000 0.99310000 1.02521516 0.00000000 22 886291200 1998.02.01 00:00 0.99740000 0.96790000 0.94650000 0.99740000 1.01975657 0.05025105 20 888710400 1998.03.01 00:00 0.96800000 0.94010000 0.93510000 0.96800000 1.01217023 0.05446816 22 891388800 1998.04.01 00:00 0.93340000 0.92890000 0.92310000 0.94320000 1.00423973 0.05753148 22 893980800 1998.05.01 00:00 0.93040000 0.90760000 0.90220000 0.93040000 0.99503595 0.06144078 21 896659200 1998.06.01 00:00 0.89600000 0.91070000 0.86070000 0.91070000 0.98700395 0.06460320 22 899251200 1998.07.01 00:00 0.90740000 0.91620000 0.90290000 0.93780000 0.98026072 0.06277829 790 901929600 1998.08.01 00:00 0.91720000 0.90140000 0.88050000 0.92790000 0.97275017 0.06197722 3213 904608000 1998.09.01 00:00 0.90700000 0.90840000 0.87370000 0.91400000 0.96662159 0.06366260 3630 907200000 1998.10.01 00:00 0.90810000 0.96170000 0.90210000 0.98720000 0.96615286 0.05983383 5379 909878400 1998.11.01 00:00 0.96640000 0.96470000 0.95000000 1.00720000 0.96601450 0.05332933 4422 912470400 1998.12.01 00:00 0.96100000 0.93090000 0.93090000 0.97750000 0.96267026 0.04596447 5192 915148800 1999.01.01 00:00 0.93790000 0.95050000 0.93610000 0.98110000 0.96151119 0.04191212 3750 917827200 1999.02.01 00:00 0.95410000 0.93440000 0.93000000 0.97390000 0.95892917 0.03789046 3303 920246400 1999.03.01 00:00 0.93430000 0.95550000 0.93000000 0.97410000 0.95860258 0.03424845 2909 922924800 1999.04.01 00:00 0.95540000 0.96300000 0.93380000 0.97150000 0.95902138 0.03189804 2863 925516800 1999.05.01 00:00 0.95940000 0.96270000 0.94890000 0.98390000 0.95937173 0.03060611 2569 928195200 1999.06.01 00:00 0.95720000 0.97550000 0.95120000 0.97760000 0.96090775 0.03100364 2183 930787200 1999.07.01 00:00 0.97710000 0.98210000 0.95990000 0.98520000 0.96292606 0.03242514 2817 933465600 1999.08.01 00:00 0.98100000 0.95410000 0.93620000 0.98650000 0.96208549 0.03116804 2950 936144000 1999.09.01 00:00 0.95680000 0.95700000 0.94640000 0.97000000 0.96160115 0.03011704 2913 938736000 1999.10.01 00:00 0.95680000 0.93930000 0.93610000 0.97660000 0.95947723 0.02919188 2558 941414400 1999.11.01 00:00 0.94030000 0.93550000 0.92540000 0.94840000 0.95719369 0.02806341 2915 944006400 1999.12.01 00:00 0.93700000 0.94940000 0.93150000 0.95530000 0.95645143 0.02702018 2739 946684800 2000.01.01 00:00 0.95230000 0.92290000 0.90500000 0.96960000 0.95325606 0.02442085 2952 949363200 2000.02.01 00:00 0.92260000 0.89610000 0.88630000 0.93030000 0.94781262 0.02424562 3191 951868800 2000.03.01 00:00 0.89550000 0.88010000 0.87220000 0.90430000 0.94136380 0.02691108 3830 954547200 2000.04.01 00:00 0.87960000 0.86380000 0.85950000 0.89260000 0.93397677 0.03115152 3548 957139200 2000.05.01 00:00 0.86590000 0.85780000 0.84530000 0.89030000 0.92672184 0.03636177 4693 959817600 2000.06.01 00:00 0.85620000 0.88420000 0.84920000 0.90000000 0.92267214 0.03766240 3561 962409600 2000.07.01 00:00 0.88280000 0.86200000 0.84890000 0.89030000 0.91689384 0.04009123 3316 965088000 2000.08.01 00:00 0.86340000 0.84920000 0.84080000 0.87700000 0.91044681 0.04423407 3790 967766400 2000.09.01 00:00 0.84920000 0.81580000 0.79600000 0.85950000 0.90143283 0.05024037 3144 970358400 2000.10.01 00:00 0.81640000 0.79140000 0.78120000 0.82640000 0.89095351 0.05798070 3762 973036800 2000.11.01 00:00 0.79120000 0.81260000 0.78640000 0.81820000 0.88349127 0.06076003 3842 975628800 2000.12.01 00:00 0.81120000 0.83760000 0.80840000 0.85000000 0.87912068 0.06011173 3358 978307200 2001.01.01 00:00 0.83720000 0.82460000 0.81220000 0.85830000 0.87392823 0.05956542 3614 980985600 2001.02.01 00:00 0.82420000 0.80850000 0.79630000 0.83200000 0.86769697 0.05810072 3313 983404800 2001.03.01 00:00 0.80810000 0.76480000 0.76420000 0.82050000 0.85789726 0.05829596 3877 986083200 2001.04.01 00:00 0.76630000 0.78710000 0.75380000 0.80290000 0.85115466 0.05733123 4158 988675200 2001.05.01 00:00 0.78710000 0.77780000 0.77710000 0.81500000 0.84416850 0.05541383 3437 991353600 2001.06.01 00:00 0.77880000 0.77520000 0.76850000 0.80670000 0.83760008 0.05392335 3028 993945600 2001.07.01 00:00 0.77260000 0.78230000 0.76200000 0.79890000 0.83233340 0.05103445 3518 996624000 2001.08.01 00:00 0.78090000 0.82140000 0.77900000 0.83520000 0.83129213 0.04385283 4337 999302400 2001.09.01 00:00 0.81770000 0.77610000 0.75450000 0.82040000 0.82603573 0.04000813 4063 1001894400 2001.10.01 00:00 0.77640000 0.79940000 0.77270000 0.80820000 0.82349900 0.03686879 3293 1004572800 2001.11.01 00:00 0.79960000 0.82000000 0.79800000 0.83670000 0.82316576 0.03456254 3186 1007164800 2001.12.01 00:00 0.82080000 0.81320000 0.79570000 0.82220000 0.82221664 0.03314629 2472 1009843200 2002.01.01 00:00 0.81100000 0.80690000 0.80300000 0.84280000 0.82075791 0.03185997 3328 1012521600 2002.02.01 00:00 0.80700000 0.82950000 0.80480000 0.83190000 0.82159049 0.02898196 2390 1014940800 2002.03.01 00:00 0.83000000 0.85100000 0.82210000 0.85270000 0.82439140 0.02983118 2356 1017619200 2002.04.01 00:00 0.85000000 0.84430000 0.83720000 0.85770000 0.82628745 0.03079909 2223 1020211200 2002.05.01 00:00 0.84280000 0.86700000 0.83420000 0.87350000 0.83016484 0.03421850 2732 1022889600 2002.06.01 00:00 0.87010000 0.85530000 0.84680000 0.88430000 0.83255866 0.03487923 3142 1025481600 2002.07.01 00:00 0.85500000 0.85930000 0.84080000 0.86690000 0.83510546 0.03644160 3673 1028160000 2002.08.01 00:00 0.85940000 0.85800000 0.83660000 0.86340000 0.83728589 0.03796824 3213 1030838400 2002.09.01 00:00 0.85750000 0.86070000 0.84340000 0.87780000 0.83951581 0.03940084 2937 1033430400 2002.10.01 00:00 0.86060000 0.86410000 0.85620000 0.87900000 0.84185716 0.04035192 2507 1036108800 2002.11.01 00:00 0.86480000 0.87750000 0.86430000 0.89810000 0.84525171 0.03888466 2633 1038700800 2002.12.01 00:00 0.87700000 0.88280000 0.86580000 0.89320000 0.84882774 0.03908327 2640 1041379200 2003.01.01 00:00 0.88320000 0.89180000 0.88060000 0.90950000 0.85292034 0.03850801 3241 1044057600 2003.02.01 00:00 0.89180000 0.90290000 0.88360000 0.90930000 0.85768031 0.03769847 2585 1046476800 2003.03.01 00:00 0.90190000 0.88680000 0.87210000 0.91570000 0.86045361 0.03519415 3149 1049155200 2003.04.01 00:00 0.88590000 0.89630000 0.87590000 0.90750000 0.86386755 0.03598615 2833 1051747200 2003.05.01 00:00 0.89600000 0.89300000 0.88190000 0.91330000 0.86664207 0.03150545 3336 1054425600 2003.06.01 00:00 0.89160000 0.90700000 0.88790000 0.91240000 0.87048568 0.02979737 3615 1057017600 2003.07.01 00:00 0.90720000 0.91120000 0.89390000 0.93090000 0.87436324 0.02963411 3975 1059696000 2003.08.01 00:00 0.91040000 0.89750000 0.89090000 0.93000000 0.87656674 0.02706530 3169 1062374400 2003.09.01 00:00 0.89640000 0.91950000 0.87730000 0.92400000 0.88065562 0.02426641 3044 1064966400 2003.10.01 00:00 0.91880000 0.93520000 0.90570000 0.93690000 0.88585032 0.02467333 2834 1067644800 2003.11.01 00:00 0.93200000 0.94180000 0.92890000 0.95140000 0.89117886 0.02672660 2904 1070236800 2003.12.01 00:00 0.94060000 0.97390000 0.93900000 0.98970000 0.89905707 0.03103101 3430 1072915200 2004.01.01 00:00 0.97150000 1.01260000 0.96880000 1.03080000 0.90987068 0.04028981 3753 1075593600 2004.02.01 00:00 1.01090000 1.03260000 1.00890000 1.05500000 0.92155919 0.04853693 3089 1078099200 2004.03.01 00:00 1.03260000 1.00380000 0.95810000 1.03870000 0.92939164 0.05124372 4946 1080777600 2004.04.01 00:00 1.00380000 0.98900000 0.97830000 1.02940000 0.93506863 0.05140217 4305 1083369600 2004.05.01 00:00 0.99020000 0.97410000 0.94610000 1.00900000 0.93878590 0.04995773 4214 1086048000 2004.06.01 00:00 0.97410000 0.93170000 0.92650000 0.97850000 0.93811106 0.04703296 4249 1088640000 2004.07.01 00:00 0.93200000 0.93540000 0.92300000 0.96350000 0.93785286 0.04503033 3457 1091318400 2004.08.01 00:00 0.93520000 0.92430000 0.91660000 0.95270000 0.93656211 0.04344503 3199 1093996800 2004.09.01 00:00 0.92440000 0.91780000 0.88230000 0.92720000 0.93477524 0.04263729 3580 1096588800 2004.10.01 00:00 0.91770000 0.91130000 0.90800000 0.92360000 0.93253951 0.04268360 2495 1099267200 2004.11.01 00:00 0.91180000 0.91770000 0.90110000 0.94360000 0.93112622 0.04189286 2990 1101859200 2004.12.01 00:00 0.91730000 0.93780000 0.91610000 0.95220000 0.93176182 0.04100547 3475 1104537600 2005.01.01 00:00 0.93810000 0.96170000 0.91490000 0.96560000 0.93461307 0.03966789 3159 1107216000 2005.02.01 00:00 0.96190000 0.97690000 0.95290000 0.98390000 0.93864040 0.03892010 2907 1109635200 2005.03.01 00:00 0.97710000 0.93550000 0.93160000 0.97890000 0.93834131 0.03854093 3103 1112313600 2005.04.01 00:00 0.93550000 0.98290000 0.93100000 0.98550000 0.94258500 0.03703132 2508 1114905600 2005.05.01 00:00 0.98250000 0.94850000 0.94690000 0.98590000 0.94314833 0.03647253 2475 1117584000 2005.06.01 00:00 0.94880000 0.93420000 0.93100000 0.96540000 0.94229611 0.03682016 2991 1120176000 2005.07.01 00:00 0.93330000 0.92550000 0.90160000 0.93860000 0.94069648 0.03764798 3147 1122854400 2005.08.01 00:00 0.92550000 0.89720000 0.88850000 0.94170000 0.93655396 0.03964851 2879 1125532800 2005.09.01 00:00 0.89710000 0.88630000 0.88240000 0.91650000 0.93176787 0.03904437 2584 1128124800 2005.10.01 00:00 0.88640000 0.88460000 0.87800000 0.90000000 0.92727569 0.03479650 2395 1130803200 2005.11.01 00:00 0.88470000 0.86010000 0.85630000 0.88470000 0.92087800 0.03521658 2422 1133395200 2005.12.01 00:00 0.86020000 0.85130000 0.84690000 0.87270000 0.91425153 0.03667868 2481 1136073600 2006.01.01 00:00 0.85390000 0.86360000 0.85020000 0.88300000 0.90942757 0.03695497 2905 1138752000 2006.02.01 00:00 0.86390000 0.84400000 0.83990000 0.86470000 0.90319638 0.04075611 2170 1141171200 2006.03.01 00:00 0.84400000 0.83730000 0.82120000 0.85570000 0.89692053 0.04416067 2589 1143849600 2006.04.01 00:00 0.83730000 0.84840000 0.83280000 0.85160000 0.89229953 0.04622622 2376 1146441600 2006.05.01 00:00 0.84760000 0.82870000 0.82730000 0.86080000 0.88624243 0.04956671 2988 1149120000 2006.06.01 00:00 0.82860000 0.82980000 0.81250000 0.83830000 0.88086696 0.05230442 2655 1151712000 2006.07.01 00:00 0.82920000 0.86700000 0.82260000 0.86870000 0.87954630 0.05212273 2547 1154390400 2006.08.01 00:00 0.86700000 0.84290000 0.83720000 0.86820000 0.87605617 0.05197727 2704 1157068800 2006.09.01 00:00 0.84290000 0.83390000 0.82940000 0.85830000 0.87204130 0.05003093 2178 1159660800 2006.10.01 00:00 0.83330000 0.86870000 0.83200000 0.87030000 0.87172308 0.04425053 35390 1162339200 2006.11.01 00:00 0.86890000 0.90010000 0.86360000 0.90290000 0.87442564 0.04213229 99220 1164931200 2006.12.01 00:00 0.90010000 0.91850000 0.89470000 0.92080000 0.87862320 0.03618096 104588 1167609600 2007.01.01 00:00 0.92380000 0.91310000 0.90710000 0.93900000 0.88190671 0.03435416 172141 1170288000 2007.02.01 00:00 0.91320000 0.92130000 0.90470000 0.92730000 0.88565845 0.03487293 130705 1172707200 2007.03.01 00:00 0.92140000 0.93250000 0.90600000 0.94490000 0.89011955 0.03732289 143193 1175385600 2007.04.01 00:00 0.93300000 0.92030000 0.91910000 0.95110000 0.89299388 0.03930516 120988 1177977600 2007.05.01 00:00 0.92040000 0.88450000 0.87440000 0.92810000 0.89218494 0.03890769 125775 1180656000 2007.06.01 00:00 0.88440000 0.90430000 0.87850000 0.91140000 0.89333875 0.03953082 120916 1183248000 2007.07.01 00:00 0.90580000 0.90630000 0.89690000 0.92680000 0.89457316 0.03950451 156967 1185926400 2007.08.01 00:00 0.90640000 0.86360000 0.82680000 0.91050000 0.89162333 0.03763864 227324 1188604800 2007.09.01 00:00 0.86110000 0.88050000 0.85070000 0.88410000 0.89056397 0.03680124 167142 1191196800 2007.10.01 00:00 0.88150000 0.87940000 0.85540000 0.88910000 0.88950073 0.03505438 273710 1193875200 2007.11.01 00:00 0.87970000 0.88270000 0.84240000 0.88770000 0.88885304 0.03293486 381297 1196467200 2007.12.01 00:00 0.88430000 0.86560000 0.85250000 0.89850000 0.88663847 0.03170629 203532 1199145600 2008.01.01 00:00 0.87130000 0.89750000 0.86700000 0.91780000 0.88767290 0.02909486 329796 1201824000 2008.02.01 00:00 0.89720000 0.91900000 0.88860000 0.93670000 0.89065643 0.02688168 274387 1204329600 2008.03.01 00:00 0.91680000 0.93650000 0.90970000 0.94350000 0.89502249 0.02816795 285924 1207008000 2008.04.01 00:00 0.93690000 0.94890000 0.91520000 0.96920000 0.90015368 0.02810128 316625 1209600000 2008.05.01 00:00 0.94880000 0.94920000 0.92910000 0.96090000 0.90482476 0.02589457 283823 1212278400 2008.06.01 00:00 0.95000000 0.97770000 0.94530000 0.98330000 0.91176526 0.02908798 275120 1214870400 2008.07.01 00:00 0.97750000 0.96270000 0.96140000 0.98400000 0.91661618 0.03128239 291810 1217548800 2008.08.01 00:00 0.96290000 0.91250000 0.89160000 0.96510000 0.91622417 0.03124902 313387 1220227200 2008.09.01 00:00 0.90890000 0.84400000 0.83060000 0.91240000 0.90934567 0.03451016 513473 1222819200 2008.10.01 00:00 0.84440000 0.80910000 0.71640000 0.84930000 0.89979847 0.04089361 890514 1225497600 2008.11.01 00:00 0.81210000 0.81110000 0.78170000 0.82200000 0.89135099 0.04526895 651896 1228089600 2008.12.01 00:00 0.80600000 0.85330000 0.78900000 0.86100000 0.88772709 0.04599071 418623 1230768000 2009.01.01 00:00 0.85110000 0.78310000 0.77780000 0.86840000 0.87776261 0.05285452 590095 1233446400 2009.02.01 00:00 0.78000000 0.81480000 0.77140000 0.83570000 0.87176617 0.05547845 658495 1235865600 2009.03.01 00:00 0.81370000 0.87220000 0.80510000 0.87910000 0.87180748 0.05492994 885951 1238544000 2009.04.01 00:00 0.87200000 0.86550000 0.85460000 0.89330000 0.87120677 0.05504585 848068 1241136000 2009.05.01 00:00 0.86560000 0.87340000 0.86360000 0.89860000 0.87141565 0.05496473 1229391 1243814400 2009.06.01 00:00 0.87500000 0.93580000 0.87210000 0.93900000 0.87754749 0.05556307 1704084 1246406400 2009.07.01 00:00 0.93580000 0.90020000 0.87940000 0.93880000 0.87970487 0.05547213 1516131 1249084800 2009.08.01 00:00 0.89970000 0.92290000 0.89490000 0.92730000 0.88381870 0.05565142 1348498 1251763200 2009.09.01 00:00 0.92290000 0.94470000 0.90950000 0.95220000 0.88961692 0.05669008 1256464 1254355200 2009.10.01 00:00 0.94470000 0.97550000 0.93330000 0.98390000 0.89779626 0.05936225 1484581 1257033600 2009.11.01 00:00 0.97170000 0.96790000 0.95280000 0.99120000 0.90447280 0.06132098 1455224 1259625600 2009.12.01 00:00 0.96800000 0.93870000 0.91970000 0.97920000 0.90773254 0.06154568 1307175 1262304000 2010.01.01 00:00 0.94130000 0.94560000 0.93620000 0.96290000 0.91133896 0.06224609 1365471 1264982400 2010.02.01 00:00 0.94360000 0.94110000 0.92280000 0.94740000 0.91417335 0.06169821 1382274 1267401600 2010.03.01 00:00 0.94380000 0.93080000 0.92530000 0.94690000 0.91575684 0.06144209 1238038 1270080000 2010.04.01 00:00 0.93080000 0.94040000 0.91770000 0.94430000 0.91810381 0.06256934 1127549 1272672000 2010.05.01 00:00 0.93790000 0.88330000 0.86460000 0.94400000 0.91478916 0.05968131 1611905 1275350400 2010.06.01 00:00 0.88340000 0.89340000 0.85760000 0.91080000 0.91275209 0.05448704 1537447 1277942400 2010.07.01 00:00 0.89340000 0.93060000 0.88670000 0.93540000 0.91445190 0.04995104 1193815 1280620800 2010.08.01 00:00 0.93210000 0.94970000 0.92090000 0.95110000 0.91780886 0.04907328 1120567 1283299200 2010.09.01 00:00 0.94970000 0.99430000 0.94570000 1.00200000 0.92509373 0.04241934 1095792 1285891200 2010.10.01 00:00 0.99430000 1.00220000 0.97870000 1.01530000 0.93243718 0.03826592 1343105 1288569600 2010.11.01 00:00 1.00270000 0.98290000 0.97740000 1.02040000 0.93724317 0.03741069 1811243 1291161600 2010.12.01 00:00 0.98290000 1.01690000 0.97360000 1.01990000 0.94482953 0.03770754 1529735 1293840000 2011.01.01 00:00 1.01550000 0.99680000 0.97010000 1.01550000 0.94977910 0.03575233 1201426 1296518400 2011.02.01 00:00 0.99690000 0.98900000 0.98310000 1.01240000 0.95351442 0.03660814 276866 1298937600 2011.03.01 00:00 0.98890000 1.00150000 0.96300000 1.01160000 0.95808448 0.03603394 314539 1301616000 2011.04.01 00:00 1.00140000 1.03690000 0.99380000 1.04410000 0.96559072 0.03909015 224553 1304208000 2011.05.01 00:00 1.03680000 1.03180000 1.01900000 1.04840000 0.97189636 0.04173160 359496 1306886400 2011.06.01 00:00 1.03190000 1.03190000 1.02310000 1.05530000 0.97761100 0.04440690 348250 1309478400 2011.07.01 00:00 1.03200000 1.04940000 1.01240000 1.05170000 0.98444804 0.04812629 247183 1312156800 2011.08.01 00:00 1.05080000 1.04520000 0.99130000 1.05310000 0.99023394 0.04984606 469929 1314835200 2011.09.01 00:00 1.04510000 1.01380000 0.99780000 1.05150000 0.99247833 0.04949617 475790 1317427200 2011.10.01 00:00 1.01320000 1.05320000 0.99350000 1.06630000 0.99826135 0.05078763 494849 1320105600 2011.11.01 00:00 1.05310000 1.04600000 1.01080000 1.05950000 1.00280789 0.05020974 520359 1322697600 2011.12.01 00:00 1.04610000 1.04170000 1.02530000 1.04620000 1.00651190 0.04939585 360471 1325376000 2012.01.01 00:00 1.04250000 1.06460000 1.03920000 1.06850000 1.01204410 0.04309541 373053 1328054400 2012.02.01 00:00 1.06450000 1.06130000 1.05940000 1.07800000 1.01673513 0.03536030 415560 1330560000 2012.03.01 00:00 1.06160000 1.03280000 1.03080000 1.06550000 1.01826512 0.02963497 417030 1333238400 2012.04.01 00:00 1.04010000 1.02900000 1.01530000 1.04060000 1.01928749 0.02518018 391784 1335830400 2012.05.01 00:00 1.02890000 1.00420000 0.99520000 1.02990000 1.01785059 0.02524191 417377 1338508800 2012.06.01 00:00 1.00430000 1.04146000 0.99920000 1.04523000 1.02009910 0.02469538 1359315 1341100800 2012.07.01 00:00 1.04236000 1.05260000 1.03174000 1.05517000 1.02319443 0.02300818 1568223 1343779200 2012.08.01 00:00 1.05257000 1.01818000 1.01700000 1.05968000 1.02271686 0.02318093 674193 1346457600 2012.09.01 00:00 1.01560000 1.01971000 1.00527000 1.02712000 1.02243049 0.02259018 1094884 1349049600 2012.10.01 00:00 1.01996000 1.03712000 0.99285000 1.03888000 1.02382949 0.02074326 1365087 1351728000 2012.11.01 00:00 1.03711000 1.03670000 1.02837000 1.04687000 1.02505526 0.01954282 1146852 1354320000 2012.12.01 00:00 1.03618000 1.03291000 1.02674000 1.04271000 1.02580333 0.01898453 781889 1356998400 2013.01.01 00:00 1.03375000 1.03974000 1.02846000 1.05455000 1.02713063 0.01840750 1144151 1359676800 2013.02.01 00:00 1.03983000 1.05307000 1.02386000 1.05775000 1.02960105 0.01790546 991158 1362096000 2013.03.01 00:00 1.05306000 1.05999000 1.04237000 1.07155000 1.03249523 0.01732634 1005834 1364774400 2013.04.01 00:00 1.05862000 1.04399000 1.04297000 1.07133000 1.03358997 0.01689580 1164841 1367366400 2013.05.01 00:00 1.04401000 0.99204000 0.98843000 1.04491000 1.02963283 0.02007211 1334361 1370044800 2013.06.01 00:00 0.99520000 0.96134000 0.94812000 1.00628000 1.02312875 0.02645589 1470491 1372636800 2013.07.01 00:00 0.96087000 0.91997000 0.91697000 0.97131000 1.01330411 0.03715931 1432600 1375315200 2013.08.01 00:00 0.92009000 0.93709000 0.91880000 0.95340000 1.00604562 0.04252366 1187160 1377993600 2013.09.01 00:00 0.94052000 0.96154000 0.93992000 0.97391000 1.00180699 0.04294732 937596 1380585600 2013.10.01 00:00 0.96157000 0.98710000 0.95931000 1.00461000 1.00040633 0.04137282 695613 1383264000 2013.11.01 00:00 0.98711000 0.96708000 0.95837000 0.99644000 0.99723239 0.04223870 1288168 1385856000 2013.12.01 00:00 0.96829000 0.95222000 0.94209000 0.97451000 0.99294550 0.04390521 1279373 1388534400 2014.01.01 00:00 0.94746000 0.97451000 0.94099000 0.98984000 0.99118973 0.04451625 1538698 1391212800 2014.02.01 00:00 0.97444000 0.98793000 0.96940000 1.00574000 0.99087928 0.04315693 992825 1393632000 2014.03.01 00:00 0.98662000 1.02386000 0.98237000 1.03142000 0.99402030 0.04095230 790278 1396310400 2014.04.01 00:00 1.02388000 1.01801000 1.01393000 1.03477000 0.99630504 0.04065987 686540 1398902400 2014.05.01 00:00 1.01788000 1.00885000 1.00075000 1.02624000 0.99749980 0.04033476 644948 1401580800 2014.06.01 00:00 1.00935000 1.00598000 1.00263000 1.02406000 0.99830743 0.03938944 613923 1404172800 2014.07.01 00:00 1.00600000 1.01352000 0.99354000 1.01906000 0.99975625 0.03866756 661353 1406851200 2014.08.01 00:00 1.01353000 1.01527000 1.01027000 1.02325000 1.00123375 0.03827636 622202 1409529600 2014.09.01 00:00 1.01419000 0.97944000 0.97042000 1.02320000 0.99915815 0.03722098 911467 1412121600 2014.10.01 00:00 0.97939000 0.99073000 0.96835000 0.99584000 0.99835547 0.03506576 1166726 1414800000 2014.11.01 00:00 0.98763000 0.97339000 0.95654000 0.99862000 0.99597781 0.03187898 1048651 1417392000 2014.12.01 00:00 0.96881000 0.95041000 0.93953000 0.96976000 0.99163802 0.02989626 1014491 1420070400 2015.01.01 00:00 0.94769000 0.98930000 0.94625000 1.00852000 0.99141535 0.02982129 1143423 1422748800 2015.02.01 00:00 0.98536000 0.97699000 0.95871000 0.99641000 0.99004151 0.02880224 1071198 1425168000 2015.03.01 00:00 0.97626000 0.96499000 0.96259000 0.98805000 0.98765565 0.02432866 1303165 1427846400 2015.04.01 00:00 0.96498000 0.95350000 0.94083000 0.97138000 0.98440273 0.02266989 1275025 1430438400 2015.05.01 00:00 0.95355000 0.95070000 0.94387000 0.97460000 0.98119295 0.02352686 1175321 1433116800 2015.06.01 00:00 0.95138000 0.96218000 0.93668000 0.97155000 0.97938219 0.02407197 1209701 1435708800 2015.07.01 00:00 0.96214000 0.95556000 0.94029000 0.96627000 0.97711341 0.02487888 1301511 1438387200 2015.08.01 00:00 0.95601000 0.93438000 0.93280000 0.97469000 0.97304356 0.02704344 1337556 1441065600 2015.09.01 00:00 0.93432000 0.93527000 0.91485000 0.95186000 0.96944608 0.02936105 1128983 1443657600 2015.10.01 00:00 0.93525000 0.93347000 0.92465000 0.95816000 0.96601979 0.03117317 1122001 1446336000 2015.11.01 00:00 0.93162000 0.96436000 0.93109000 0.96777000 0.96586171 0.02840985 1099456 1448928000 2015.12.01 00:00 0.96435000 1.01389000 0.96421000 1.01486000 0.97043583 0.02713911 1132336 1451606400 2016.01.01 00:00 1.01102000 0.99133000 0.98224000 1.01188000 0.97242575 0.02606520 1420087 1454284800 2016.02.01 00:00 0.98803000 0.96724000 0.96232000 0.99635000 0.97193187 0.02496155 1393951 1456790400 2016.03.01 00:00 0.96729000 0.99505000 0.95963000 1.00521000 0.97413360 0.02402580 1326795 1459468800 2016.04.01 00:00 0.99501000 0.95395000 0.95235000 1.00238000 0.97221135 0.02210257 1423352 1462060800 2016.05.01 00:00 0.95410000 0.94668000 0.93243000 0.96547000 0.96977979 0.02213969 1079888 1464739200 2016.06.01 00:00 0.94670000 0.96367000 0.93883000 0.97572000 0.96919791 0.02152868 1211432 1467331200 2016.07.01 00:00 0.96357000 0.99194000 0.96310000 0.99697000 0.97136382 0.02263746 1018328 1470009600 2016.08.01 00:00 0.99083000 0.98511000 0.97600000 1.01127000 0.97267298 0.02268162 1019150 1472688000 2016.09.01 00:00 0.98717000 1.00445000 0.97914000 1.01572000 0.97569937 0.02435555 3156590 1475280000 2016.10.01 00:00 1.00392000 1.02000000 0.99572000 1.02855000 0.97991847 0.02760999 3039488 1477958400 2016.11.01 00:00 1.02002000 0.99201000 0.98606000 1.03972000 0.98107005 0.02794550 3435366 1480550400 2016.12.01 00:00 0.99201000 0.96882000 0.96761000 0.99392000 0.97990338 0.02700901 2306006 1483228800 2017.01.01 00:00 0.96877000 0.98821000 0.95971000 1.01015000 0.98069448 0.02648102 3017161 1485907200 2017.02.01 00:00 0.98821000 1.01821000 0.98728000 1.02056000 0.98426739 0.02827545 2296627 1488326400 2017.03.01 00:00 1.01821000 1.01633000 1.01030000 1.03335000 0.98732097 0.02915227 2607385 1491004800 2017.04.01 00:00 1.01462000 1.02259000 0.99247000 1.02673000 0.99067993 0.02842530 1949250 1493596800 2017.05.01 00:00 1.01991000 1.00292000 0.99928000 1.03456000 0.99184565 0.02592079 2392337 1496275200 2017.06.01 00:00 1.00277000 0.99637000 0.99205000 1.02108000 0.99227654 0.02245365 2331639 1498867200 2017.07.01 00:00 0.99612000 0.99866000 0.97353000 1.00577000 0.99288449 0.02163560 2202972 1501545600 2017.08.01 00:00 0.99854000 0.99191000 0.98701000 1.00741000 0.99279168 0.02111165 2218273 1504224000 2017.09.01 00:00 0.99175000 0.97780000 0.96710000 0.99265000 0.99136390 0.02124084 2109306 1506816000 2017.10.01 00:00 0.97820000 0.98672000 0.96971000 0.98887000 0.99092162 0.02056913 2247480 1509494400 2017.11.01 00:00 0.98665000 0.97561000 0.96118000 0.99166000 0.98946337 0.02082507 2214741 1512086400 2017.12.01 00:00 0.97550000 0.98188000 0.95789000 0.98819000 0.98874115 0.01941531 1791273 1514764800 2018.01.01 00:00 0.97830000 0.99205000 0.97110000 1.00098000 0.98905628 0.01691091 3082250 1517443200 2018.02.01 00:00 0.99185000 0.99600000 0.97833000 0.99919000 0.98971758 0.01575566 3263705 1519862400 2018.03.01 00:00 0.99565000 1.00788000 0.99128000 1.01362000 0.99144734 0.01565678 1215604