Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.07477000 1.07496000 0.00001000 5.00000000 19.00000000 0.00001000 0.69429000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 893980800 1998.05.01 00:00 1.17270000 1.16710000 1.15390000 1.19190000 1.16710000 0.00000000 3128 896659200 1998.06.01 00:00 1.17480000 1.18660000 1.14330000 1.19060000 1.16895714 0.00000000 1460 899251200 1998.07.01 00:00 1.18830000 1.18610000 1.14900000 1.21450000 1.17058980 0.00000000 3848 901929600 1998.08.01 00:00 1.18470000 1.15250000 1.13050000 1.18980000 1.16886696 0.00000000 3271 904608000 1998.09.01 00:00 1.14960000 1.18170000 1.14520000 1.20870000 1.17008915 0.00000000 7113 907200000 1998.10.01 00:00 1.19750000 1.18040000 1.15690000 1.25150000 1.17107114 0.00000000 6925 909878400 1998.11.01 00:00 1.17760000 1.18770000 1.17760000 1.27970000 1.17265484 0.00000000 15186 912470400 1998.12.01 00:00 1.24810000 1.16340000 1.15750000 1.25980000 1.17177343 0.00000000 6235 915148800 1999.01.01 00:00 1.15280000 1.17010000 1.15280000 1.23760000 1.17161405 0.00000000 2469 917827200 1999.02.01 00:00 1.16900000 1.16540000 1.14890000 1.20070000 1.17102224 0.00000000 2575 920246400 1999.03.01 00:00 1.18500000 1.16820000 1.13930000 1.20520000 1.17075345 0.00000000 6324 922924800 1999.04.01 00:00 1.17040000 1.18970000 1.15280000 1.20010000 1.17255789 0.00000000 3514 925516800 1999.05.01 00:00 1.21410000 1.19420000 1.17660000 1.23670000 1.17461904 0.00000000 3709 928195200 1999.06.01 00:00 1.21350000 1.22680000 1.18430000 1.24720000 1.17958866 0.00000000 4632 930787200 1999.07.01 00:00 1.24510000 1.23200000 1.22180000 1.26940000 1.18458021 0.00000000 2160 933465600 1999.08.01 00:00 1.23190000 1.23480000 1.20080000 1.24250000 1.18936305 0.00000000 423 936144000 1999.09.01 00:00 1.23880000 1.26100000 1.22280000 1.27240000 1.19618562 0.00000000 306 938736000 1999.10.01 00:00 1.26710000 1.25610000 1.25610000 1.27610000 1.20189175 0.00000000 21 941414400 1999.11.01 00:00 1.25310000 1.24330000 1.23770000 1.25580000 1.20583539 0.00000000 401 944006400 1999.12.01 00:00 1.24830000 1.25100000 1.23400000 1.28300000 1.21013678 0.03574525 2529 946684800 2000.01.01 00:00 1.24750000 1.29020000 1.24750000 1.30270000 1.21776185 0.04032287 923 949363200 2000.02.01 00:00 1.29110000 1.26580000 1.26580000 1.30230000 1.22233691 0.04224374 1148 951868800 2000.03.01 00:00 1.26850000 1.22140000 1.21800000 1.26850000 1.22224768 0.04143727 2353 954547200 2000.04.01 00:00 1.22370000 1.20100000 1.19580000 1.22370000 1.22022409 0.03831381 996 957139200 2000.05.01 00:00 1.20400000 1.25040000 1.20200000 1.27530000 1.22309799 0.03824076 5921 959817600 2000.06.01 00:00 1.21400000 1.27780000 1.21350000 1.31030000 1.22830770 0.03942120 6325 962409600 2000.07.01 00:00 1.27570000 1.28060000 1.25680000 1.30260000 1.23328792 0.04055293 3572 965088000 2000.08.01 00:00 1.27880000 1.33210000 1.26930000 1.34850000 1.24269860 0.04397333 9150 967766400 2000.09.01 00:00 1.34810000 1.32870000 1.25330000 1.36430000 1.25088921 0.04575463 14207 970358400 2000.10.01 00:00 1.33050000 1.30190000 1.27640000 1.34100000 1.25574738 0.04343975 5638 973036800 2000.11.01 00:00 1.31610000 1.29260000 1.28390000 1.33120000 1.25925715 0.03972700 3156 975628800 2000.12.01 00:00 1.27930000 1.25520000 1.24430000 1.28720000 1.25887076 0.03657529 2148 978307200 2001.01.01 00:00 1.25840000 1.24300000 1.23510000 1.28480000 1.25735926 0.03396817 3312 980985600 2001.02.01 00:00 1.23950000 1.22290000 1.20400000 1.24620000 1.25407742 0.03476113 2250 983404800 2001.03.01 00:00 1.22030000 1.21190000 1.18220000 1.22460000 1.25006052 0.03667895 3159 986083200 2001.04.01 00:00 1.21460000 1.23760000 1.20340000 1.25700000 1.24887381 0.03700501 828 988675200 2001.05.01 00:00 1.24410000 1.23220000 1.22190000 1.24430000 1.24728583 0.03759115 90 991353600 2001.06.01 00:00 1.23170000 1.25390000 1.23170000 1.26630000 1.24791575 0.03736557 1877 993945600 2001.07.01 00:00 1.25740000 1.22800000 1.22560000 1.27910000 1.24601901 0.03821330 1810 996624000 2001.08.01 00:00 1.23450000 1.20640000 1.19860000 1.24240000 1.24224577 0.04040037 2845 999302400 2001.09.01 00:00 1.20370000 1.21380000 1.18760000 1.23550000 1.23953665 0.04028048 3414 1001894400 2001.10.01 00:00 1.21980000 1.21980000 1.20490000 1.22860000 1.23765697 0.04065070 2899 1004486400 2001.10.31 00:00 1.25970000 1.25300000 1.24890000 1.26510000 1.23911821 0.04013533 2582 1004572800 2001.11.01 00:00 1.22310000 1.25590000 1.21990000 1.26370000 1.24071648 0.03878700 2569 1007078400 2001.11.30 00:00 1.25290000 1.22710000 1.20850000 1.26280000 1.23941967 0.03929912 8281 1007164800 2001.12.01 00:00 1.25350000 1.22880000 1.21950000 1.25490000 1.23840827 0.03874792 2512 1009756800 2001.12.31 00:00 1.22710000 1.22010000 1.20250000 1.23540000 1.23666463 0.03829488 5872 1009843200 2002.01.01 00:00 1.22410000 1.22160000 1.20400000 1.23080000 1.23522990 0.03227822 2724 1012435200 2002.01.31 00:00 1.22000000 1.22870000 1.21410000 1.23680000 1.23460800 0.02471166 3671 1012521600 2002.02.01 00:00 1.22050000 1.22890000 1.21010000 1.23490000 1.23406439 0.01963658 1820 1014940800 2002.03.01 00:00 1.22770000 1.21120000 1.20180000 1.23010000 1.23188682 0.01508158 2092 1017619200 2002.04.01 00:00 1.20900000 1.20280000 1.19920000 1.22020000 1.22911665 0.01500952 2979 1020211200 2002.05.01 00:00 1.20270000 1.18360000 1.17170000 1.20810000 1.22478173 0.01724013 3864 1022889600 2002.06.01 00:00 1.17930000 1.15770000 1.14030000 1.18180000 1.21839300 0.02272564 4573 1025481600 2002.07.01 00:00 1.15680000 1.16270000 1.13700000 1.16640000 1.21308890 0.02647104 2927 1028160000 2002.08.01 00:00 1.16880000 1.17660000 1.15210000 1.18000000 1.20961377 0.02769577 2590 1030838400 2002.09.01 00:00 1.17470000 1.15620000 1.15270000 1.17720000 1.20452674 0.03054060 2031 1033430400 2002.10.01 00:00 1.15440000 1.14380000 1.13490000 1.15790000 1.19874324 0.03239744 1753 1036108800 2002.11.01 00:00 1.14090000 1.12610000 1.11480000 1.14460000 1.19182484 0.03678396 1523 1038700800 2002.12.01 00:00 1.12550000 1.07050000 1.06690000 1.12620000 1.18027009 0.04767060 2028 1041379200 2003.01.01 00:00 1.07150000 1.07690000 1.06660000 1.08920000 1.17042532 0.05469721 3395 1044057600 2003.02.01 00:00 1.07730000 1.08660000 1.06250000 1.09210000 1.16244196 0.05876091 2863 1046476800 2003.03.01 00:00 1.08740000 1.08900000 1.07020000 1.10170000 1.15544749 0.05920705 3493 1049155200 2003.04.01 00:00 1.08910000 1.11580000 1.08430000 1.12110000 1.15167153 0.05631592 3727 1051747200 2003.05.01 00:00 1.11540000 1.13360000 1.11160000 1.13620000 1.14995044 0.05420903 3428 1054425600 2003.06.01 00:00 1.13110000 1.14650000 1.12650000 1.15830000 1.14962182 0.05131332 3969 1057017600 2003.07.01 00:00 1.14640000 1.11570000 1.10290000 1.14930000 1.14639117 0.04966144 5034 1059696000 2003.08.01 00:00 1.11430000 1.11980000 1.10700000 1.12920000 1.14385868 0.04718520 3641 1062374400 2003.09.01 00:00 1.12170000 1.14320000 1.11530000 1.14990000 1.14379595 0.04320160 3794 1064966400 2003.10.01 00:00 1.14270000 1.15420000 1.13880000 1.16760000 1.14478681 0.03899852 3964 1067644800 2003.11.01 00:00 1.15310000 1.13200000 1.11760000 1.15850000 1.14356902 0.03585185 4097 1070236800 2003.12.01 00:00 1.12960000 1.14870000 1.12690000 1.15800000 1.14405768 0.03350881 4290 1072915200 2004.01.01 00:00 1.14590000 1.13380000 1.13200000 1.15650000 1.14308076 0.03197458 3740 1075593600 2004.02.01 00:00 1.13410000 1.12580000 1.10790000 1.15640000 1.14143498 0.03129340 3849 1078099200 2004.03.01 00:00 1.12540000 1.14690000 1.11450000 1.15510000 1.14195545 0.03119886 4213 1080777600 2004.04.01 00:00 1.14700000 1.15270000 1.14470000 1.17920000 1.14297874 0.03087159 3249 1083369600 2004.05.01 00:00 1.15330000 1.13160000 1.12670000 1.15680000 1.14189505 0.03020363 3398 1086048000 2004.06.01 00:00 1.13020000 1.09910000 1.08950000 1.13220000 1.13781933 0.02935220 3436 1088640000 2004.07.01 00:00 1.09920000 1.10330000 1.09440000 1.12160000 1.13453178 0.02857195 2899 1091318400 2004.08.01 00:00 1.10370000 1.07450000 1.07140000 1.10640000 1.12881447 0.02598165 2932 1093996800 2004.09.01 00:00 1.07450000 1.07370000 1.05300000 1.07850000 1.12356547 0.02531992 2530 1096588800 2004.10.01 00:00 1.07370000 1.09520000 1.05750000 1.09540000 1.12086400 0.02470875 2357 1099267200 2004.11.01 00:00 1.09490000 1.08230000 1.07770000 1.11460000 1.11719123 0.02552820 2943 1101859200 2004.12.01 00:00 1.08290000 1.08630000 1.05680000 1.09180000 1.11424921 0.02691030 3058 1104537600 2005.01.01 00:00 1.08740000 1.09180000 1.07080000 1.09580000 1.11211119 0.02739762 2527 1107216000 2005.02.01 00:00 1.09190000 1.08980000 1.07960000 1.10520000 1.10998632 0.02707890 2547 1109635200 2005.03.01 00:00 1.08990000 1.08590000 1.06440000 1.09110000 1.10769238 0.02796716 2606 1112313600 2005.04.01 00:00 1.08610000 1.06820000 1.06380000 1.08940000 1.10393120 0.02985743 2058 1114905600 2005.05.01 00:00 1.06850000 1.06910000 1.06810000 1.07100000 1.10061395 0.03013328 185 1117584000 2005.06.01 00:00 1.07210000 1.07450000 1.06940000 1.07550000 1.09812690 0.02859869 232985 1120176000 2005.07.01 00:00 1.09330000 1.09460000 1.08850000 1.09740000 1.09779101 0.02763047 373184 1122854400 2005.08.01 00:00 1.11280000 1.11360000 1.10910000 1.11630000 1.09929663 0.02535876 507343 1125532800 2005.09.01 00:00 1.08450000 1.08080000 1.07830000 1.08810000 1.09753504 0.02440508 450389 1128124800 2005.10.01 00:00 1.09970000 1.10310000 1.09800000 1.10510000 1.09806504 0.02364906 348430 1130803200 2005.11.01 00:00 1.06840000 1.04990000 1.04630000 1.08200000 1.09347789 0.02263303 355515 1133395200 2005.12.01 00:00 1.05000000 1.07370000 1.04280000 1.09020000 1.09159428 0.01832436 348330 1136073600 2006.01.01 00:00 1.07540000 1.10140000 1.07440000 1.11170000 1.09252816 0.01651505 388195 1138752000 2006.02.01 00:00 1.10160000 1.12160000 1.08310000 1.12470000 1.09529691 0.01878774 341300 1141171200 2006.03.01 00:00 1.12170000 1.16270000 1.11560000 1.17430000 1.10171625 0.02628374 458126 1143849600 2006.04.01 00:00 1.16260000 1.18960000 1.15890000 1.20230000 1.11008613 0.03487020 396117 1146441600 2006.05.01 00:00 1.18920000 1.18590000 1.17760000 1.24370000 1.11730650 0.04025500 545372 1149120000 2006.06.01 00:00 1.18600000 1.22000000 1.17600000 1.22990000 1.12708683 0.04915171 491659 1151712000 2006.07.01 00:00 1.22030000 1.23910000 1.19040000 1.24440000 1.13775475 0.05755801 393359 1154390400 2006.08.01 00:00 1.23870000 1.16380000 1.16060000 1.24590000 1.14023525 0.05756632 500029 1157068800 2006.09.01 00:00 1.16400000 1.14170000 1.12130000 1.19680000 1.14037475 0.05658578 431523 1159660800 2006.10.01 00:00 1.14150000 1.15430000 1.12040000 1.16700000 1.14170097 0.05592099 271106 1162339200 2006.11.01 00:00 1.15440000 1.15300000 1.14380000 1.16570000 1.14277707 0.05484919 303649 1164931200 2006.12.01 00:00 1.15320000 1.11830000 1.05820000 1.15820000 1.14044592 0.05204480 213281 1167609600 2007.01.01 00:00 1.12190000 1.12420000 1.10510000 1.13980000 1.13889869 0.04947319 225497 1170288000 2007.02.01 00:00 1.12420000 1.12330000 1.11400000 1.14680000 1.13741310 0.04738349 184211 1172707200 2007.03.01 00:00 1.12340000 1.13250000 1.11920000 1.14840000 1.13694518 0.04642382 233342 1175385600 2007.04.01 00:00 1.13250000 1.12100000 1.11140000 1.13850000 1.13542659 0.04632632 187639 1177977600 2007.05.01 00:00 1.12100000 1.12370000 1.11160000 1.13910000 1.13430978 0.04489517 208070 1180656000 2007.06.01 00:00 1.12370000 1.09980000 1.09670000 1.12730000 1.13102313 0.04554625 230729 1183248000 2007.07.01 00:00 1.09920000 1.11700000 1.09060000 1.12240000 1.12968759 0.04230723 245843 1185926400 2007.08.01 00:00 1.11700000 1.16580000 1.11420000 1.17740000 1.13312687 0.03980815 451894 1188604800 2007.09.01 00:00 1.16580000 1.17120000 1.15770000 1.20400000 1.13675288 0.03856536 298701 1191196800 2007.10.01 00:00 1.16840000 1.20800000 1.16070000 1.21010000 1.14353832 0.03896045 371386 1193875200 2007.11.01 00:00 1.20800000 1.15850000 1.14020000 1.21080000 1.14496324 0.03845247 447793 1196467200 2007.12.01 00:00 1.15840000 1.14390000 1.11500000 1.16030000 1.14486198 0.03715798 233765 1199145600 2008.01.01 00:00 1.14250000 1.13670000 1.13220000 1.15930000 1.14408465 0.03618923 429224 1201824000 2008.02.01 00:00 1.13660000 1.16490000 1.12750000 1.16880000 1.14606707 0.03211596 305276 1204329600 2008.03.01 00:00 1.16580000 1.16120000 1.13340000 1.17460000 1.14750830 0.02485479 340626 1207008000 2008.04.01 00:00 1.16140000 1.20540000 1.15060000 1.20720000 1.15302179 0.02857739 308503 1209600000 2008.05.01 00:00 1.20570000 1.21940000 1.19090000 1.24130000 1.15934353 0.03327768 347785 1212278400 2008.06.01 00:00 1.21880000 1.25710000 1.21240000 1.26910000 1.16865367 0.04179645 354553 1214870400 2008.07.01 00:00 1.25720000 1.28270000 1.25340000 1.29660000 1.17951522 0.05151113 384582 1217548800 2008.08.01 00:00 1.28280000 1.22650000 1.21600000 1.29090000 1.18398996 0.05203061 430373 1220227200 2008.09.01 00:00 1.22280000 1.18230000 1.17810000 1.23430000 1.18382901 0.05024065 640375 1222819200 2008.10.01 00:00 1.18240000 1.14050000 1.06340000 1.19080000 1.17970244 0.04842695 786931 1225497600 2008.11.01 00:00 1.14130000 1.19130000 1.12610000 1.19380000 1.18080697 0.04748316 582002 1228089600 2008.12.01 00:00 1.19470000 1.20840000 1.16580000 1.22790000 1.18343488 0.04619961 554293 1230768000 2009.01.01 00:00 1.20450000 1.25010000 1.17460000 1.28360000 1.18978394 0.04695258 614138 1233446400 2009.02.01 00:00 1.25200000 1.27600000 1.24190000 1.28030000 1.19799499 0.04669359 586052 1235865600 2009.03.01 00:00 1.27940000 1.23470000 1.20570000 1.29290000 1.20149071 0.04385465 646408 1238544000 2009.04.01 00:00 1.23480000 1.28350000 1.20230000 1.29320000 1.20930112 0.04690632 614451 1241136000 2009.05.01 00:00 1.28340000 1.24900000 1.24800000 1.29170000 1.21308196 0.04714819 622558 1243814400 2009.06.01 00:00 1.25350000 1.24810000 1.23780000 1.28440000 1.21641701 0.04804078 674124 1246406400 2009.07.01 00:00 1.24820000 1.26260000 1.23330000 1.26840000 1.22081539 0.04762314 625906 1249084800 2009.08.01 00:00 1.26480000 1.23090000 1.21200000 1.26630000 1.22177583 0.04448206 525803 1251763200 2009.09.01 00:00 1.23100000 1.21940000 1.19850000 1.24690000 1.22154956 0.04022953 500700 1254355200 2009.10.01 00:00 1.21980000 1.25410000 1.19290000 1.25490000 1.22464960 0.03838435 510315 1257033600 2009.11.01 00:00 1.25380000 1.27850000 1.24330000 1.28140000 1.22977821 0.03656417 470230 1259625600 2009.12.01 00:00 1.27870000 1.23610000 1.23190000 1.28360000 1.23038029 0.03607517 409086 1262304000 2010.01.01 00:00 1.24070000 1.26020000 1.23740000 1.27590000 1.23322026 0.03607255 399941 1264982400 2010.02.01 00:00 1.25580000 1.28290000 1.24080000 1.29240000 1.23795166 0.03681565 436078 1267401600 2010.03.01 00:00 1.28140000 1.28980000 1.28010000 1.31190000 1.24288960 0.03730172 421028 1270080000 2010.04.01 00:00 1.28990000 1.27210000 1.26910000 1.32280000 1.24567154 0.03782086 341555 1272672000 2010.05.01 00:00 1.26920000 1.25280000 1.23580000 1.27200000 1.24635044 0.03510139 175176 1275350400 2010.06.01 00:00 1.24260000 1.22680000 1.22010000 1.24470000 1.24448850 0.02663493 536664 1277942400 2010.07.01 00:00 1.22700000 1.24600000 1.20920000 1.24990000 1.24463245 0.02378286 461263 1280620800 2010.08.01 00:00 1.24640000 1.27290000 1.23890000 1.27640000 1.24732460 0.02200521 428583 1283299200 2010.09.01 00:00 1.27290000 1.31630000 1.26030000 1.31740000 1.25389368 0.02455893 415556 1285891200 2010.10.01 00:00 1.31640000 1.28410000 1.27950000 1.32140000 1.25677048 0.02443850 430560 1288569600 2010.11.01 00:00 1.28590000 1.29020000 1.26370000 1.30680000 1.25995424 0.02450325 484000 1291161600 2010.12.01 00:00 1.29030000 1.31220000 1.28140000 1.35160000 1.26493003 0.02629028 401931 1293840000 2011.01.01 00:00 1.31360000 1.28960000 1.27750000 1.32080000 1.26727955 0.02661011 958135 1296518400 2011.02.01 00:00 1.29000000 1.35300000 1.28830000 1.35540000 1.27544340 0.03247206 875224 1298937600 2011.03.01 00:00 1.35290000 1.35600000 1.34350000 1.37920000 1.28311546 0.03765612 1090905 1301616000 2011.04.01 00:00 1.35600000 1.35400000 1.31890000 1.36400000 1.28986637 0.03985977 890493 1304208000 2011.05.01 00:00 1.35360000 1.29490000 1.29240000 1.37030000 1.29034576 0.03668255 1415010 1306886400 2011.06.01 00:00 1.29520000 1.31080000 1.28020000 1.31830000 1.29229378 0.03619440 502120 1309478400 2011.07.01 00:00 1.29270000 1.25020000 1.24820000 1.30270000 1.28828485 0.03697448 1240925 1312156800 2011.08.01 00:00 1.26130000 1.25270000 1.24820000 1.27360000 1.28489582 0.03614360 699829 1314835200 2011.09.01 00:00 1.25300000 1.26870000 1.23600000 1.28320000 1.28335336 0.03610269 1740725 1317427200 2011.10.01 00:00 1.26790000 1.30490000 1.25230000 1.31260000 1.28540542 0.03611024 1651097 1320105600 2011.11.01 00:00 1.30470000 1.31670000 1.29370000 1.32700000 1.28838586 0.03641463 1958949 1322697600 2011.12.01 00:00 1.31610000 1.31320000 1.30540000 1.32760000 1.29074911 0.03641303 1481912 1325376000 2012.01.01 00:00 1.31320000 1.28590000 1.28340000 1.31700000 1.29028729 0.03548487 1328609 1328054400 2012.02.01 00:00 1.28540000 1.28600000 1.27660000 1.29620000 1.28987897 0.03263371 1742486 1330560000 2012.03.01 00:00 1.28610000 1.26330000 1.26210000 1.30620000 1.28734764 0.03248820 1568804 1333238400 2012.04.01 00:00 1.26780000 1.27380000 1.25180000 1.27810000 1.28605739 0.03294701 1260610 1335830400 2012.05.01 00:00 1.27340000 1.29160000 1.26580000 1.30470000 1.28658526 0.03208449 1333849 1338508800 2012.06.01 00:00 1.29160000 1.27820000 1.26720000 1.29460000 1.28578666 0.03240932 1270542 1341100800 2012.07.01 00:00 1.28080000 1.29840000 1.27360000 1.30790000 1.28698793 0.03209601 1078670 1343779200 2012.08.01 00:00 1.29840000 1.28460000 1.28050000 1.30430000 1.28676051 0.03166947 778914 1346457600 2012.09.01 00:00 1.28380000 1.25060000 1.24980000 1.29180000 1.28331665 0.03364874 746217 1349049600 2012.10.01 00:00 1.24990000 1.26120000 1.23710000 1.26990000 1.28121031 0.03075049 867699 1351728000 2012.11.01 00:00 1.26120000 1.27140000 1.25240000 1.28310000 1.28027599 0.02607147 997911 1354320000 2012.12.01 00:00 1.26980000 1.25680000 1.24520000 1.27300000 1.27804018 0.02103303 699283 1356998400 2013.01.01 00:00 1.25560000 1.24230000 1.23990000 1.26810000 1.27463635 0.02244546 819578 1359676800 2013.02.01 00:00 1.24240000 1.23810000 1.21430000 1.24330000 1.27115670 0.02271179 721199 1362096000 2013.03.01 00:00 1.23820000 1.24400000 1.23110000 1.26820000 1.26857035 0.02351081 791806 1364774400 2013.04.01 00:00 1.24530000 1.21170000 1.20500000 1.24690000 1.26315413 0.02773305 878876 1367366400 2013.05.01 00:00 1.21160000 1.20410000 1.18170000 1.21670000 1.25752992 0.03221090 1185261 1370044800 2013.06.01 00:00 1.20460000 1.17910000 1.17440000 1.21010000 1.25006041 0.03692827 1409793 1372636800 2013.07.01 00:00 1.18050000 1.12480000 1.12350000 1.18340000 1.23813084 0.04623355 1332527 1375315200 2013.08.01 00:00 1.12424000 1.15170000 1.11978000 1.15899000 1.22989934 0.04907297 1106004 1377993600 2013.09.01 00:00 1.15045000 1.12167000 1.11990000 1.16594000 1.21959178 0.05552319 840950 1380585600 2013.10.01 00:00 1.12137000 1.14382000 1.12091000 1.15805000 1.21237542 0.05783880 857809 1383264000 2013.11.01 00:00 1.14317000 1.11937000 1.11136000 1.14904000 1.20351776 0.06247842 835612 1385856000 2013.12.01 00:00 1.11767000 1.08245000 1.07448000 1.11887000 1.19198750 0.06882107 711840 1388534400 2014.01.01 00:00 1.08311000 1.08155000 1.04915000 1.09046000 1.18146964 0.07195442 834454 1391212800 2014.02.01 00:00 1.08087000 1.06448000 1.06263000 1.09465000 1.17032777 0.07578898 634097 1393632000 2014.03.01 00:00 1.06272000 1.06749000 1.05372000 1.07597000 1.16053370 0.07575760 667881 1396310400 2014.04.01 00:00 1.06780000 1.07744000 1.06443000 1.09114000 1.15262001 0.07431406 571144 1398902400 2014.05.01 00:00 1.07781000 1.09605000 1.06492000 1.09828000 1.14723239 0.07302345 642101 1401580800 2014.06.01 00:00 1.09592000 1.07690000 1.07081000 1.10350000 1.14053407 0.07105813 536345 1404172800 2014.07.01 00:00 1.07674000 1.09338000 1.06229000 1.10479000 1.13604320 0.06598620 609637 1406851200 2014.08.01 00:00 1.09338000 1.11593000 1.09243000 1.11912000 1.13412766 0.06043118 594396 1409529600 2014.09.01 00:00 1.11633000 1.12008000 1.09178000 1.12968000 1.13278979 0.05540185 915977 1412121600 2014.10.01 00:00 1.11993000 1.12849000 1.09706000 1.13032000 1.13238029 0.05009740 1119659 1414800000 2014.11.01 00:00 1.12663000 1.08414000 1.08200000 1.12841000 1.12778597 0.04341743 1008123 1417392000 2014.12.01 00:00 1.08158000 1.04625000 1.04213000 1.08678000 1.12002064 0.04041427 890950 1420070400 2015.01.01 00:00 1.04821000 1.06975000 1.03541000 1.07963000 1.11523296 0.03548082 1592807 1422748800 2015.02.01 00:00 1.06783000 1.03293000 1.03003000 1.07384000 1.10739458 0.03371703 954245 1425168000 2015.03.01 00:00 1.03238000 1.01748000 1.01561000 1.05295000 1.09883129 0.03597131 1116269 1427846400 2015.04.01 00:00 1.01718000 1.03786000 1.00201000 1.05191000 1.09302450 0.03464222 1173717 1430438400 2015.05.01 00:00 1.03731000 1.07610000 1.03467000 1.08738000 1.09141264 0.03375109 1258024 1433116800 2015.06.01 00:00 1.07699000 1.13860000 1.06991000 1.13907000 1.09590668 0.03498440 1276675 1435708800 2015.07.01 00:00 1.13800000 1.10709000 1.08934000 1.14287000 1.09697176 0.03515843 1281570 1438387200 2015.08.01 00:00 1.10588000 1.12158000 1.09217000 1.15982000 1.09931540 0.03644638 1112378 1441065600 2015.09.01 00:00 1.12146000 1.09623000 1.09352000 1.13469000 1.09902155 0.03610781 1121898 1443657600 2015.10.01 00:00 1.09554000 1.05280000 1.04964000 1.10375000 1.09461950 0.03503930 1603292 1446336000 2015.11.01 00:00 1.05505000 1.09755000 1.05157000 1.10869000 1.09489859 0.03460061 1565609 1448928000 2015.12.01 00:00 1.09720000 1.06514000 1.05676000 1.10506000 1.09206444 0.03421826 1440244 1451606400 2016.01.01 00:00 1.06564000 1.09303000 1.05394000 1.09716000 1.09215640 0.03423030 1736988 1454284800 2016.02.01 00:00 1.08981000 1.08315000 1.05701000 1.09439000 1.09129865 0.03392146 1976422 1456790400 2016.03.01 00:00 1.08325000 1.10798000 1.07647000 1.13333000 1.09288735 0.03446948 2284370 1459468800 2016.04.01 00:00 1.10798000 1.08960000 1.08806000 1.12716000 1.09257427 0.03400333 1781694 1462060800 2016.05.01 00:00 1.08890000 1.06920000 1.06201000 1.09491000 1.09034815 0.03313633 1640835 1464739200 2016.06.01 00:00 1.06915000 1.04394000 1.04091000 1.07393000 1.08592832 0.03209768 1925081 1467331200 2016.07.01 00:00 1.04389000 1.05417000 1.03126000 1.07716000 1.08290372 0.03199533 1621766 1470009600 2016.08.01 00:00 1.05274000 1.03666000 1.03502000 1.07435000 1.07849956 0.03176782 1555776 1472688000 2016.09.01 00:00 1.03668000 1.05119000 1.02371000 1.05856000 1.07589865 0.03200013 1684491 1475280000 2016.10.01 00:00 1.05125000 1.06356000 1.04988000 1.07647000 1.07472354 0.03064174 1556850 1477958400 2016.11.01 00:00 1.06359000 1.04203000 1.03638000 1.07041000 1.07160987 0.02912876 3020045 1480550400 2016.12.01 00:00 1.04208000 1.03880000 1.03514000 1.05173000 1.06848512 0.02975200 2434468 1483228800 2017.01.01 00:00 1.03873000 1.03685000 1.03256000 1.05713000 1.06547225 0.03126318 2879676 1485907200 2017.02.01 00:00 1.03692000 1.06428000 1.03692000 1.07486000 1.06535870 0.02666991 2277487 1488326400 2017.03.01 00:00 1.06420000 1.08853000 1.06349000 1.10193000 1.06756549 0.02522425 2511586 1491004800 2017.04.01 00:00 1.08849000 1.09140000 1.06428000 1.09162000 1.06983545 0.02281635 2240431 1493596800 2017.05.01 00:00 1.08696000 1.04806000 1.04654000 1.09354000 1.06776159 0.02230296 2736401 1496275200 2017.06.01 00:00 1.04786000 1.04840000 1.03703000 1.05510000 1.06591763 0.02237592 2363925 1498867200 2017.07.01 00:00 1.04773000 1.06503000 1.03964000 1.08453000 1.06583310 0.02122221 2136473 1501545600 2017.08.01 00:00 1.06423000 1.10698000 1.06423000 1.10797000 1.06975185 0.02340827 2527345 1504224000 2017.09.01 00:00 1.10668000 1.08613000 1.08246000 1.11442000 1.07131167 0.02343153 2821030 1506816000 2017.10.01 00:00 1.08448000 1.11798000 1.08448000 1.12906000 1.07575628 0.02653716 2584150 1509494400 2017.11.01 00:00 1.11794000 1.10728000 1.09481000 1.11901000 1.07875853 0.02757820 2290489 1512086400 2017.12.01 00:00 1.10709000 1.10026000 1.08600000 1.11136000 1.08080629 0.02873851 1465254 1514764800 2018.01.01 00:00 1.09829000 1.09380000 1.08365000 1.10724000 1.08204379 0.02928652 2548141 1517443200 2018.02.01 00:00 1.09357000 1.07665000 1.06543000 1.09424000 1.08153009 0.02784560 2525528 1519862400 2018.03.01 00:00 1.07547000 1.07482000 1.06607000 1.07762000 1.08089104 0.02698785 960814