Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.74631000 0.74648000 0.00001000 5.00000000 17.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 838857600 1996.08.01 00:00 0.92730000 0.94890000 0.90000000 0.95630000 0.94890000 0.00000000 1006 841536000 1996.09.01 00:00 0.95490000 0.99300000 0.95440000 0.99340000 0.95310000 0.00000000 21 844128000 1996.10.01 00:00 0.99420000 1.00440000 0.98620000 1.00930000 0.95798571 0.00000000 23 846806400 1996.11.01 00:00 0.99880000 1.06500000 0.98830000 1.06500000 0.96817755 0.00000000 21 849398400 1996.12.01 00:00 1.07830000 1.06480000 1.03610000 1.07890000 0.97737969 0.00000000 970 852076800 1997.01.01 00:00 1.06570000 1.08430000 1.05970000 1.11360000 0.98756258 0.00000000 3489 854755200 1997.02.01 00:00 1.08700000 1.14420000 1.07410000 1.15320000 1.00248043 0.00000000 3549 857174400 1997.03.01 00:00 1.15670000 1.13830000 1.12720000 1.17620000 1.01541562 0.00000000 3778 859852800 1997.04.01 00:00 1.12770000 1.14970000 1.11080000 1.16020000 1.02820461 0.00000000 3660 862444800 1997.05.01 00:00 1.15230000 1.07480000 1.06380000 1.15560000 1.03264227 0.00000000 4413 865123200 1997.06.01 00:00 1.08070000 1.10120000 1.07410000 1.11170000 1.03917158 0.00000000 2544 867715200 1997.07.01 00:00 1.10420000 1.12610000 1.07310000 1.13870000 1.04745047 0.00000000 4026 870393600 1997.08.01 00:00 1.12910000 1.09220000 1.08670000 1.13890000 1.05171233 0.00000000 4371 873072000 1997.09.01 00:00 1.09040000 1.05270000 1.03640000 1.10210000 1.05180640 0.00000000 3898 875664000 1997.10.01 00:00 1.05120000 0.98510000 0.96390000 1.08480000 1.04545341 0.00000000 4670 878342400 1997.11.01 00:00 0.99150000 0.97680000 0.96020000 1.01660000 1.03891499 0.00000000 3323 880934400 1997.12.01 00:00 0.96820000 0.95170000 0.92890000 0.97870000 1.03060880 0.00000000 2906 883612800 1998.01.01 00:00 0.95170000 1.01490000 0.93270000 1.01560000 1.02911272 0.00000000 4570 886291200 1998.02.01 00:00 1.01420000 0.99510000 0.96040000 1.01950000 1.02587341 0.00000000 3360 888710400 1998.03.01 00:00 0.99800000 1.00710000 0.98320000 1.01390000 1.02408547 0.06775251 2450 891388800 1998.04.01 00:00 1.00790000 0.97840000 0.95600000 1.01510000 1.01973447 0.06823833 3008 893980800 1998.05.01 00:00 0.96820000 0.92400000 0.90130000 0.97240000 1.01061690 0.07517260 2660 896659200 1998.06.01 00:00 0.90710000 0.94370000 0.86220000 0.94640000 1.00424387 0.07957821 4320 899251200 1998.07.01 00:00 0.94370000 0.90330000 0.90120000 0.95520000 0.99463016 0.08572904 4209 901929600 1998.08.01 00:00 0.90210000 0.81360000 0.81000000 0.91120000 0.97738920 0.10006270 4060 904608000 1998.09.01 00:00 0.81030000 0.81810000 0.80180000 0.84840000 0.96221880 0.10915872 3946 907200000 1998.10.01 00:00 0.81760000 0.84460000 0.78850000 0.85370000 0.95101701 0.10863582 4716 909878400 1998.11.01 00:00 0.84540000 0.87620000 0.83900000 0.90950000 0.94389158 0.10398344 4586 912470400 1998.12.01 00:00 0.87640000 0.83930000 0.81530000 0.88200000 0.93393047 0.09889513 4068 915148800 1999.01.01 00:00 0.84020000 0.89140000 0.83650000 0.89880000 0.92987995 0.09528876 3892 917827200 1999.02.01 00:00 0.89420000 0.89970000 0.88980000 0.93360000 0.92700567 0.08810740 3205 920246400 1999.03.01 00:00 0.89740000 0.93340000 0.89580000 0.94240000 0.92761466 0.07596809 2793 922924800 1999.04.01 00:00 0.94230000 1.00990000 0.91770000 1.01050000 0.93545136 0.06879730 2846 925516800 1999.05.01 00:00 1.00700000 0.99150000 0.97370000 1.01420000 0.94078932 0.06550302 3064 928195200 1999.06.01 00:00 0.98550000 1.02780000 0.97530000 1.03070000 0.94907605 0.06917327 3387 930787200 1999.07.01 00:00 1.03250000 0.97390000 0.96260000 1.05660000 0.95144024 0.06974396 3576 933465600 1999.08.01 00:00 0.96980000 0.96520000 0.94960000 0.99080000 0.95275069 0.07017761 3153 936144000 1999.09.01 00:00 0.96560000 0.98100000 0.95730000 1.02320000 0.95544110 0.06997642 3490 938736000 1999.10.01 00:00 0.97230000 0.97050000 0.93840000 0.99330000 0.95687528 0.07003920 3632 941414400 1999.11.01 00:00 0.97330000 1.00840000 0.96630000 1.01850000 0.96178240 0.07213138 3630 944006400 1999.12.01 00:00 1.01050000 1.04450000 0.98460000 1.04870000 0.96966027 0.07776110 3702 946684800 2000.01.01 00:00 1.04490000 1.05410000 1.00840000 1.06930000 0.97770214 0.08275706 3432 949363200 2000.02.01 00:00 1.05360000 1.02780000 0.99220000 1.06030000 0.98247337 0.08522644 3880 951868800 2000.03.01 00:00 1.02810000 1.01000000 0.98550000 1.03090000 0.98509495 0.08467676 4173 954547200 2000.04.01 00:00 1.00900000 1.01160000 0.96600000 1.01900000 0.98761924 0.07663645 2765 957139200 2000.05.01 00:00 1.00320000 0.96110000 0.95790000 1.03350000 0.98509360 0.06609935 4788 959817600 2000.06.01 00:00 0.96120000 0.97600000 0.95740000 0.99210000 0.98422754 0.05801344 3026 962409600 2000.07.01 00:00 0.97470000 0.96800000 0.95370000 0.98520000 0.98268206 0.05268837 2334 965088000 2000.08.01 00:00 0.96860000 1.00170000 0.96680000 1.02350000 0.98449330 0.04194941 3251 967766400 2000.09.01 00:00 1.00170000 0.93520000 0.93050000 1.01120000 0.97979870 0.03871443 4971 970358400 2000.10.01 00:00 0.93620000 0.93110000 0.91540000 0.95150000 0.97516072 0.03747944 4746 973036800 2000.11.01 00:00 0.93020000 0.91430000 0.90830000 0.95180000 0.96936447 0.04107597 5198 975628800 2000.12.01 00:00 0.91380000 0.90030000 0.89910000 0.93810000 0.96278690 0.04541221 3711 978307200 2001.01.01 00:00 0.90040000 0.90090000 0.89010000 0.91680000 0.95689291 0.04928104 4090 980985600 2001.02.01 00:00 0.89850000 0.87730000 0.87190000 0.91190000 0.94931263 0.05253505 3544 983404800 2001.03.01 00:00 0.87800000 0.84630000 0.83030000 0.88130000 0.93950190 0.06041459 4603 986083200 2001.04.01 00:00 0.84870000 0.89000000 0.82120000 0.89000000 0.93478744 0.06292605 4526 988675200 2001.05.01 00:00 0.88740000 0.91020000 0.88020000 0.93000000 0.93244578 0.06318610 4939 991353600 2001.06.01 00:00 0.91110000 0.91760000 0.90430000 0.94960000 0.93103189 0.06320562 3603 993945600 2001.07.01 00:00 0.91570000 0.88040000 0.86690000 0.94010000 0.92620981 0.06332427 4130 996624000 2001.08.01 00:00 0.88050000 0.87980000 0.85910000 0.89300000 0.92178983 0.05963795 4212 999302400 2001.09.01 00:00 0.87710000 0.79600000 0.75750000 0.89340000 0.90980984 0.06111975 4938 1001894400 2001.10.01 00:00 0.80000000 0.82210000 0.79290000 0.84890000 0.90145652 0.06004711 4043 1004572800 2001.11.01 00:00 0.82250000 0.85600000 0.82100000 0.87780000 0.89712733 0.05658769 3959 1007164800 2001.12.01 00:00 0.85710000 0.84560000 0.82270000 0.86300000 0.89221997 0.05231497 3381 1009843200 2002.01.01 00:00 0.84500000 0.87300000 0.83890000 0.88500000 0.89038949 0.05035496 3832 1012521600 2002.02.01 00:00 0.87310000 0.87960000 0.85560000 0.88300000 0.88936192 0.04666744 3085 1014940800 2002.03.01 00:00 0.87940000 0.89680000 0.86340000 0.90200000 0.89007031 0.04329274 3268 1017619200 2002.04.01 00:00 0.89750000 0.87090000 0.86920000 0.90010000 0.88824457 0.03521946 2707 1020211200 2002.05.01 00:00 0.87080000 0.89070000 0.85130000 0.89430000 0.88847842 0.03368791 3482 1022889600 2002.06.01 00:00 0.88970000 0.83510000 0.82160000 0.90370000 0.88339476 0.03265914 3704 1025481600 2002.07.01 00:00 0.83400000 0.80550000 0.77720000 0.84630000 0.87597621 0.03404885 4299 1028160000 2002.08.01 00:00 0.80540000 0.82430000 0.77970000 0.83650000 0.87105467 0.03432943 3702 1030838400 2002.09.01 00:00 0.82440000 0.80030000 0.79160000 0.83870000 0.86431613 0.03576342 3489 1033430400 2002.10.01 00:00 0.80010000 0.81890000 0.79620000 0.84180000 0.85999078 0.03645208 2998 1036108800 2002.11.01 00:00 0.81910000 0.83140000 0.80770000 0.83690000 0.85726785 0.03670257 2512 1038700800 2002.12.01 00:00 0.83070000 0.77640000 0.77200000 0.83800000 0.84956615 0.03969912 2906 1041379200 2003.01.01 00:00 0.77510000 0.80070000 0.77390000 0.81580000 0.84491223 0.03861686 3103 1044057600 2003.02.01 00:00 0.79760000 0.82230000 0.79290000 0.82620000 0.84275869 0.03517643 2314 1046476800 2003.03.01 00:00 0.82400000 0.81690000 0.78900000 0.83260000 0.84029595 0.03432548 3048 1049155200 2003.04.01 00:00 0.81600000 0.84860000 0.81410000 0.85480000 0.84108681 0.03334340 2883 1051747200 2003.05.01 00:00 0.84900000 0.84710000 0.83390000 0.85540000 0.84165950 0.03186984 2979 1054425600 2003.06.01 00:00 0.84860000 0.90990000 0.84410000 0.91110000 0.84815859 0.03550647 3332 1057017600 2003.07.01 00:00 0.90990000 0.88930000 0.87930000 0.93360000 0.85207682 0.03726814 4125 1059696000 2003.08.01 00:00 0.88930000 0.90590000 0.86490000 0.92540000 0.85720284 0.04010164 3275 1062374400 2003.09.01 00:00 0.90580000 0.89740000 0.89330000 0.92720000 0.86103114 0.04193460 2972 1064966400 2003.10.01 00:00 0.89710000 0.94850000 0.89570000 0.95020000 0.86936151 0.04843814 3167 1067644800 2003.11.01 00:00 0.94720000 0.93340000 0.92920000 0.98300000 0.87546041 0.05236596 72955 1070236800 2003.12.01 00:00 0.93540000 0.93050000 0.91650000 0.95060000 0.88070228 0.05583234 112065 1072915200 2004.01.01 00:00 0.93020000 0.95870000 0.92860000 0.97480000 0.88813063 0.06146841 182614 1075593600 2004.02.01 00:00 0.95980000 0.97570000 0.94490000 0.98430000 0.89647057 0.06664658 196895 1078099200 2004.03.01 00:00 0.97490000 0.96920000 0.92310000 0.99360000 0.90339718 0.06807449 327741 1080777600 2004.04.01 00:00 0.96930000 0.93330000 0.92570000 0.98790000 0.90624507 0.06710665 329079 1083369600 2004.05.01 00:00 0.93380000 0.89630000 0.86650000 0.94040000 0.90529792 0.06251933 229552 1086048000 2004.06.01 00:00 0.89630000 0.87250000 0.84840000 0.89760000 0.90217431 0.05909454 416425 1088640000 2004.07.01 00:00 0.87250000 0.89990000 0.87080000 0.90570000 0.90195771 0.05689859 408542 1091318400 2004.08.01 00:00 0.89660000 0.89120000 0.88550000 0.90960000 0.90093317 0.04946350 370184 1093996800 2004.09.01 00:00 0.89130000 0.90600000 0.86470000 0.90680000 0.90141572 0.04409289 369712 1096588800 2004.10.01 00:00 0.90600000 0.89330000 0.89100000 0.92150000 0.90064280 0.04052744 437411 1099267200 2004.11.01 00:00 0.89310000 0.88120000 0.87790000 0.91410000 0.89879110 0.03669568 39904 1101859200 2004.12.01 00:00 0.88120000 0.89120000 0.86550000 0.89530000 0.89806814 0.03524815 41554 1104537600 2005.01.01 00:00 0.88960000 0.92160000 0.88510000 0.92210000 0.90030927 0.03268396 37826 1107216000 2005.02.01 00:00 0.92160000 0.92060000 0.91250000 0.95100000 0.90224172 0.03206477 34523 1109635200 2005.03.01 00:00 0.92060000 0.92330000 0.90820000 0.93330000 0.90424727 0.03138197 39411 1112313600 2005.04.01 00:00 0.92330000 0.93310000 0.90760000 0.93930000 0.90699515 0.03088107 35468 1114905600 2005.05.01 00:00 0.93310000 0.94280000 0.92180000 0.94450000 0.91040513 0.03047076 36423 1117584000 2005.06.01 00:00 0.94280000 0.97630000 0.93520000 0.99190000 0.91668084 0.03099238 36915 1120176000 2005.07.01 00:00 0.97630000 0.97480000 0.95560000 0.99180000 0.92221599 0.03253751 36608 1122854400 2005.08.01 00:00 0.97360000 0.94570000 0.94210000 0.97780000 0.92445257 0.03277017 36764 1125532800 2005.09.01 00:00 0.94560000 0.98540000 0.93740000 0.98820000 0.93025708 0.03476952 15074 1128124800 2005.10.01 00:00 0.98500000 0.96360000 0.95660000 0.99390000 0.93343260 0.03461158 21570 1130803200 2005.11.01 00:00 0.96350000 0.96990000 0.94620000 0.97340000 0.93690569 0.03554555 38417 1133395200 2005.12.01 00:00 0.96980000 0.96280000 0.95150000 0.98750000 0.93937181 0.03672145 41272 1136073600 2006.01.01 00:00 0.96540000 0.96850000 0.94330000 0.96990000 0.94214592 0.03675930 43515 1138752000 2006.02.01 00:00 0.96860000 0.97310000 0.95480000 0.97670000 0.94509393 0.03464514 80517 1141171200 2006.03.01 00:00 0.97320000 0.93340000 0.91740000 0.97960000 0.94398022 0.03301807 223367 1143849600 2006.04.01 00:00 0.93240000 0.94170000 0.92690000 0.95760000 0.94376306 0.03081662 185516 1146441600 2006.05.01 00:00 0.93960000 0.91650000 0.90340000 0.95350000 0.94116658 0.03012651 229895 1149120000 2006.06.01 00:00 0.91660000 0.90800000 0.89780000 0.92390000 0.93800786 0.02934684 232489 1151712000 2006.07.01 00:00 0.90880000 0.94340000 0.90700000 0.94970000 0.93852139 0.02635597 289547 1154390400 2006.08.01 00:00 0.94330000 0.93950000 0.92870000 0.95240000 0.93861459 0.02410623 283938 1157068800 2006.09.01 00:00 0.93930000 0.93140000 0.92440000 0.95230000 0.93792749 0.02412844 282408 1159660800 2006.10.01 00:00 0.93100000 0.96220000 0.92430000 0.96440000 0.94023916 0.02339271 304157 1162339200 2006.11.01 00:00 0.96200000 0.94480000 0.93660000 0.96880000 0.94067352 0.02291042 306881 1164931200 2006.12.01 00:00 0.94440000 0.96140000 0.93470000 0.98010000 0.94264747 0.02239761 358930 1167609600 2007.01.01 00:00 0.96420000 0.96630000 0.96060000 0.98860000 0.94490010 0.02204763 364880 1170288000 2007.02.01 00:00 0.96610000 0.96040000 0.95600000 0.98160000 0.94637628 0.02069156 203185 1172707200 2007.03.01 00:00 0.96020000 0.98240000 0.93680000 0.98790000 0.94980711 0.02046495 259863 1175385600 2007.04.01 00:00 0.98180000 1.00180000 0.98090000 1.01340000 0.95475881 0.02276084 72167 1177977600 2007.05.01 00:00 1.00160000 1.01390000 0.99180000 1.01780000 0.96039131 0.02548838 145022 1180656000 2007.06.01 00:00 1.01400000 1.03700000 1.01270000 1.05230000 0.96768737 0.03143414 187629 1183248000 2007.07.01 00:00 1.03670000 1.02230000 1.01690000 1.07540000 0.97288857 0.03474453 235856 1185926400 2007.08.01 00:00 1.02240000 0.98870000 0.92790000 1.03660000 0.97439442 0.03522947 400289 1188604800 2007.09.01 00:00 0.98530000 1.03220000 0.96860000 1.03460000 0.97989972 0.03881942 273078 1191196800 2007.10.01 00:00 1.03230000 1.07910000 1.02540000 1.08180000 0.98934736 0.04701334 361093 1193875200 2007.11.01 00:00 1.07900000 1.00060000 0.94990000 1.08220000 0.99041904 0.04569878 447022 1196467200 2007.12.01 00:00 1.00020000 0.99540000 0.96870000 1.01310000 0.99089342 0.04451578 277734 1199145600 2008.01.01 00:00 0.99280000 0.96800000 0.93730000 0.99600000 0.98871309 0.04119287 424409 1201824000 2008.02.01 00:00 0.96810000 0.96880000 0.96590000 1.01330000 0.98681661 0.03715354 353621 1204329600 2008.03.01 00:00 0.96910000 0.90630000 0.88760000 0.98200000 0.97914836 0.04015554 433506 1207008000 2008.04.01 00:00 0.90640000 0.97530000 0.90450000 0.98290000 0.97878185 0.03922971 407099 1209600000 2008.05.01 00:00 0.97540000 0.99580000 0.97030000 1.00780000 0.98040263 0.03759663 366382 1212278400 2008.06.01 00:00 0.99420000 0.97830000 0.97000000 1.00200000 0.98020238 0.03742486 362958 1214870400 2008.07.01 00:00 0.97820000 0.98610000 0.96550000 1.00300000 0.98076405 0.03644000 337868 1217548800 2008.08.01 00:00 0.98620000 0.94110000 0.93230000 0.98650000 0.97698653 0.03836351 360198 1220227200 2008.09.01 00:00 0.94120000 0.88860000 0.86460000 0.94360000 0.96856876 0.04561832 568779 1222819200 2008.10.01 00:00 0.88850000 0.77280000 0.69320000 0.89620000 0.94992412 0.06815958 557684 1225497600 2008.11.01 00:00 0.77410000 0.79200000 0.74190000 0.81820000 0.93488373 0.08115437 291476 1228089600 2008.12.01 00:00 0.79200000 0.75230000 0.71870000 0.81010000 0.91749480 0.09498194 231526 1230768000 2009.01.01 00:00 0.74780000 0.73710000 0.73230000 0.81180000 0.90031434 0.10622162 228999 1233446400 2009.02.01 00:00 0.73680000 0.74670000 0.72770000 0.79420000 0.88568440 0.11182719 204756 1235865600 2009.03.01 00:00 0.74500000 0.78730000 0.73050000 0.79670000 0.87631446 0.11263322 225136 1238544000 2009.04.01 00:00 0.78740000 0.82720000 0.78180000 0.84480000 0.87163689 0.11171421 197615 1241136000 2009.05.01 00:00 0.82730000 0.85780000 0.82490000 0.86540000 0.87031909 0.10616677 193072 1243814400 2009.06.01 00:00 0.85780000 0.87540000 0.84230000 0.88160000 0.87080299 0.09527155 207295 1246406400 2009.07.01 00:00 0.87540000 0.89270000 0.83550000 0.90250000 0.87288842 0.09063600 153875 1249084800 2009.08.01 00:00 0.89150000 0.89320000 0.87510000 0.91070000 0.87482286 0.08644276 138978 1251763200 2009.09.01 00:00 0.89320000 0.91420000 0.87910000 0.92000000 0.87857306 0.08445496 110823 1254355200 2009.10.01 00:00 0.91440000 0.92290000 0.89280000 0.94100000 0.88279467 0.08304126 82669 1257033600 2009.11.01 00:00 0.91930000 0.92040000 0.90360000 0.94620000 0.88637613 0.08380287 87134 1259625600 2009.12.01 00:00 0.92050000 0.92860000 0.91200000 0.94640000 0.89039745 0.08282721 74461 1262304000 2010.01.01 00:00 0.93110000 0.93690000 0.92820000 0.95590000 0.89482627 0.08145373 79141 1264982400 2010.02.01 00:00 0.93260000 0.96090000 0.91820000 0.97450000 0.90111900 0.08305455 88128 1267401600 2010.03.01 00:00 0.96180000 0.96630000 0.95710000 0.98720000 0.90732672 0.08501428 81710 1270080000 2010.04.01 00:00 0.96620000 0.99570000 0.96130000 1.00790000 0.91574322 0.09102822 71073 1272672000 2010.05.01 00:00 0.99120000 0.97640000 0.92930000 1.01510000 0.92152006 0.09466955 159568 1275350400 2010.06.01 00:00 0.97610000 0.90530000 0.90520000 0.98470000 0.91997529 0.08798892 130509 1277942400 2010.07.01 00:00 0.90550000 0.94140000 0.88620000 0.95990000 0.92201574 0.08417313 101696 1280620800 2010.08.01 00:00 0.94160000 0.90370000 0.89930000 0.96620000 0.92027138 0.07462428 91360 1283299200 2010.09.01 00:00 0.90380000 0.94970000 0.90320000 0.96340000 0.92307411 0.06346021 88836 1285891200 2010.10.01 00:00 0.94980000 0.96580000 0.92580000 0.97260000 0.92714324 0.05134666 102939 1288569600 2010.11.01 00:00 0.96730000 0.96190000 0.95340000 0.99070000 0.93045341 0.04177813 105382 1291161600 2010.12.01 00:00 0.96180000 0.95520000 0.94550000 0.97610000 0.93281023 0.03528327 95389 1293840000 2011.01.01 00:00 0.95370000 0.94120000 0.92880000 0.97140000 0.93360925 0.03104220 94221 1293850800 2011.01.01 03:00 0.94810000 0.94850000 0.94800000 0.94910000 0.93502742 0.02814041 105 1296518400 2011.02.01 00:00 0.94120000 0.94570000 0.92680000 0.98060000 0.93604386 0.02637188 92324 1298937600 2011.03.01 00:00 0.94580000 0.94880000 0.86790000 0.95620000 0.93725873 0.02434795 106115 1301616000 2011.04.01 00:00 0.94900000 0.94880000 0.93540000 0.96570000 0.93835789 0.02354652 82333 1304208000 2011.05.01 00:00 0.94940000 0.91020000 0.90630000 0.94950000 0.93567619 0.02506008 784983 1306886400 2011.06.01 00:00 0.91050000 0.87370000 0.87160000 0.91690000 0.92977370 0.03053626 1257080 1309478400 2011.07.01 00:00 0.90080000 0.86340000 0.85870000 0.91730000 0.92345239 0.03635378 1399358 1312156800 2011.08.01 00:00 0.82370000 0.86280000 0.80920000 0.87830000 0.91767597 0.04096264 804414 1314835200 2011.09.01 00:00 0.86180000 0.87700000 0.82310000 0.93090000 0.91380207 0.04235347 1837009 1317427200 2011.10.01 00:00 0.87920000 0.92280000 0.86720000 0.93000000 0.91465902 0.04041296 1638991 1320105600 2011.11.01 00:00 0.92310000 0.93870000 0.88840000 0.93970000 0.91694863 0.03580817 1887915 1322697600 2011.12.01 00:00 0.93790000 0.95520000 0.92600000 0.96320000 0.92059162 0.03355676 1273979 1325376000 2012.01.01 00:00 0.95920000 0.97700000 0.95520000 0.98950000 0.92596385 0.03472462 1121561 1328054400 2012.02.01 00:00 0.97710000 0.97040000 0.95430000 0.99440000 0.93019586 0.03560458 2035008 1330560000 2012.03.01 00:00 0.97050000 0.93330000 0.93190000 0.98370000 0.93049149 0.03509685 1903216 1333238400 2012.04.01 00:00 0.94050000 0.94610000 0.93460000 0.95620000 0.93197802 0.03496113 1289467 1335830400 2012.05.01 00:00 0.94590000 0.94530000 0.92160000 0.94800000 0.93324678 0.03431163 1242089 1338508800 2012.06.01 00:00 0.94470000 0.97240000 0.93210000 0.97500000 0.93697566 0.03517661 1003855 1341100800 2012.07.01 00:00 0.97190000 1.02530000 0.97160000 1.03110000 0.94538750 0.04134359 929630 1343779200 2012.08.01 00:00 1.02540000 0.98620000 0.98170000 1.03490000 0.94927440 0.04321459 819773 1346457600 2012.09.01 00:00 0.98210000 0.97600000 0.96410000 0.99020000 0.95181970 0.04429666 903314 1349049600 2012.10.01 00:00 0.97480000 0.96640000 0.94410000 0.97720000 0.95320830 0.04478540 971428 1351728000 2012.11.01 00:00 0.96630000 0.96780000 0.96430000 0.99050000 0.95459798 0.04529278 1085470 1354320000 2012.12.01 00:00 0.96740000 0.95120000 0.94330000 0.98310000 0.95427437 0.04518490 675491 1356998400 2013.01.01 00:00 0.94930000 0.94830000 0.94370000 0.98760000 0.95370538 0.04397483 1002029 1359676800 2013.02.01 00:00 0.94840000 0.95660000 0.93570000 0.96300000 0.95398106 0.04022281 765384 1362096000 2013.03.01 00:00 0.95650000 0.98810000 0.95350000 0.99780000 0.95723048 0.03578443 798145 1364774400 2013.04.01 00:00 0.98960000 0.96320000 0.95440000 0.99630000 0.95779901 0.02890475 794908 1367366400 2013.05.01 00:00 0.96320000 0.91450000 0.91220000 0.96600000 0.95367529 0.02529699 1092056 1370044800 2013.06.01 00:00 0.91840000 0.86330000 0.85070000 0.92920000 0.94506812 0.03371255 1250192 1372636800 2013.07.01 00:00 0.86100000 0.83170000 0.82890000 0.89650000 0.93427116 0.04518352 1286114 1375315200 2013.08.01 00:00 0.83116000 0.82759000 0.81745000 0.85870000 0.92411105 0.05404438 949633 1377993600 2013.09.01 00:00 0.83252000 0.84294000 0.83097000 0.87096000 0.91638047 0.05829002 823255 1380585600 2013.10.01 00:00 0.84218000 0.85749000 0.84111000 0.87435000 0.91077185 0.06037544 843036 1383264000 2013.11.01 00:00 0.85696000 0.82524000 0.81949000 0.87562000 0.90262596 0.06579590 764190 1385856000 2013.12.01 00:00 0.82602000 0.79484000 0.78368000 0.83241000 0.89236063 0.07267795 738618 1388534400 2014.01.01 00:00 0.79291000 0.79302000 0.77231000 0.82034000 0.88289962 0.07815356 880102 1391212800 2014.02.01 00:00 0.79423000 0.78590000 0.78309000 0.81747000 0.87366156 0.08148509 710313 1393632000 2014.03.01 00:00 0.78276000 0.81918000 0.78149000 0.82521000 0.86847284 0.07658895 762861 1396310400 2014.04.01 00:00 0.81945000 0.81716000 0.81171000 0.83227000 0.86358590 0.07406273 623328 1398902400 2014.05.01 00:00 0.81771000 0.83334000 0.81167000 0.83899000 0.86070534 0.07061875 631642 1401580800 2014.06.01 00:00 0.83301000 0.83649000 0.82774000 0.84799000 0.85839912 0.06715708 631189 1404172800 2014.07.01 00:00 0.83621000 0.84464000 0.83196000 0.85483000 0.85708873 0.06276494 609088 1406851200 2014.08.01 00:00 0.84431000 0.85710000 0.83779000 0.85754000 0.85708980 0.05913193 578142 1409529600 2014.09.01 00:00 0.85654000 0.83534000 0.82729000 0.87394000 0.85501839 0.05565386 774414 1412121600 2014.10.01 00:00 0.83519000 0.84695000 0.82011000 0.84822000 0.85424997 0.05075288 1035667 1414800000 2014.11.01 00:00 0.84401000 0.82124000 0.81744000 0.84489000 0.85110617 0.04072272 1005259 1417392000 2014.12.01 00:00 0.81849000 0.81038000 0.78316000 0.82449000 0.84722748 0.03141597 964620 1420070400 2015.01.01 00:00 0.81205000 0.71279000 0.68507000 0.84069000 0.83442391 0.03469259 2193908 1422748800 2015.02.01 00:00 0.71804000 0.74464000 0.70644000 0.75015000 0.82587306 0.03658339 755148 1425168000 2015.03.01 00:00 0.74384000 0.73945000 0.73684000 0.77436000 0.81764230 0.03942304 1166254 1427846400 2015.04.01 00:00 0.73959000 0.73694000 0.72349000 0.76729000 0.80995636 0.04221298 1395216 1430438400 2015.05.01 00:00 0.73696000 0.71860000 0.71539000 0.74831000 0.80125576 0.04554145 1498922 1433116800 2015.06.01 00:00 0.71644000 0.72003000 0.70734000 0.73113000 0.79351997 0.04694294 1527104 1435708800 2015.07.01 00:00 0.72001000 0.70453000 0.69432000 0.72618000 0.78504474 0.05038056 1422923 1438387200 2015.08.01 00:00 0.70531000 0.68796000 0.65284000 0.73082000 0.77579857 0.05529564 789457 1441065600 2015.09.01 00:00 0.68768000 0.68279000 0.67030000 0.70001000 0.76694061 0.05990611 706299 1443657600 2015.10.01 00:00 0.68067000 0.70459000 0.67592000 0.71392000 0.76100246 0.06229583 934699 1446336000 2015.11.01 00:00 0.70037000 0.74344000 0.70037000 0.74536000 0.75932984 0.06131549 1025907 1448928000 2015.12.01 00:00 0.74233000 0.72883000 0.70458000 0.75486000 0.75642510 0.06068928 1006846 1451606400 2016.01.01 00:00 0.72783000 0.72464000 0.68064000 0.73015000 0.75339794 0.05889932 1271711 1454284800 2016.02.01 00:00 0.72238000 0.71266000 0.67520000 0.72669000 0.74951814 0.05679494 2153553 1456790400 2016.03.01 00:00 0.71267000 0.73619000 0.70919000 0.75555000 0.74824879 0.05273565 2637259 1459468800 2016.04.01 00:00 0.73619000 0.72973000 0.71546000 0.75971000 0.74648510 0.04676686 2963237 1462060800 2016.05.01 00:00 0.72749000 0.71879000 0.70634000 0.73628000 0.74384747 0.04223434 2373418 1464739200 2016.06.01 00:00 0.71875000 0.72704000 0.70321000 0.73658000 0.74224676 0.03500615 2737197 1467331200 2016.07.01 00:00 0.72703000 0.73633000 0.72379000 0.75516000 0.74168326 0.02995348 2411813 1470009600 2016.08.01 00:00 0.73553000 0.73947000 0.72440000 0.75701000 0.74147247 0.02556246 2257777 1472688000 2016.09.01 00:00 0.73947000 0.74366000 0.72473000 0.75001000 0.74168081 0.02489702 2432976 1475280000 2016.10.01 00:00 0.74359000 0.75225000 0.73964000 0.76646000 0.74268740 0.02570642 2082889 1477958400 2016.11.01 00:00 0.75219000 0.75097000 0.72424000 0.76491000 0.74347622 0.02631153 2905547 1480550400 2016.12.01 00:00 0.75097000 0.73352000 0.72684000 0.76272000 0.74252801 0.02570214 1939601 1483228800 2017.01.01 00:00 0.73389000 0.75023000 0.73128000 0.76347000 0.74326153 0.02567417 2490615 1485907200 2017.02.01 00:00 0.75025000 0.76988000 0.74787000 0.78065000 0.74579662 0.02733082 1810648 1488326400 2017.03.01 00:00 0.76987000 0.76464000 0.74749000 0.77520000 0.74759123 0.02706934 2167182 1491004800 2017.04.01 00:00 0.76390000 0.74496000 0.73939000 0.76538000 0.74734064 0.02342901 1719627 1493596800 2017.05.01 00:00 0.74211000 0.71889000 0.71883000 0.75218000 0.74463105 0.01816145 1942684 1496275200 2017.06.01 00:00 0.71878000 0.73667000 0.71458000 0.74305000 0.74387286 0.01560686 1915435 1498867200 2017.07.01 00:00 0.73623000 0.77370000 0.72731000 0.77613000 0.74671354 0.01789118 2185587 1501545600 2017.08.01 00:00 0.77322000 0.76175000 0.75072000 0.77787000 0.74814558 0.01824741 2053315 1504224000 2017.09.01 00:00 0.76173000 0.75837000 0.75771000 0.77962000 0.74911933 0.01793231 1927717 1506816000 2017.10.01 00:00 0.75813000 0.76374000 0.75594000 0.77211000 0.75051178 0.01666438 2127676 1509494400 2017.11.01 00:00 0.76368000 0.74415000 0.74323000 0.77205000 0.74990590 0.01625709 3912989 1512086400 2017.12.01 00:00 0.74384000 0.76065000 0.74238000 0.76954000 0.75092914 0.01599115 3363022 1514764800 2018.01.01 00:00 0.75982000 0.75030000 0.74912000 0.77293000 0.75086922 0.01427830 5263598 1517443200 2018.02.01 00:00 0.74982000 0.73315000 0.72670000 0.75105000 0.74918168 0.01374570 6254384 1519862400 2018.03.01 00:00 0.73284000 0.74636000 0.72421000 0.74813000 0.74891295 0.01347308 1207840