Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.78628000 0.78640000 0.00001000 5.00000000 12.00000000 0.00001000 0.94911000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 836179200 1996.07.01 00:00 0.78720000 0.77290000 0.77100000 0.80030000 0.77290000 0.00000000 2205 838857600 1996.08.01 00:00 0.77360000 0.79020000 0.76850000 0.79450000 0.77454762 0.00000000 1805 841536000 1996.09.01 00:00 0.79050000 0.79150000 0.78510000 0.80240000 0.77616213 0.00000000 1536 844128000 1996.10.01 00:00 0.79110000 0.79180000 0.78550000 0.80010000 0.77765145 0.00000000 1832 846806400 1996.11.01 00:00 0.79140000 0.81660000 0.78130000 0.81730000 0.78136084 0.00000000 1962 849398400 1996.12.01 00:00 0.81700000 0.79490000 0.78500000 0.82150000 0.78265028 0.00000000 2321 852076800 1997.01.01 00:00 0.79460000 0.76230000 0.75900000 0.79550000 0.78071216 0.00000000 2413 854755200 1997.02.01 00:00 0.76260000 0.77910000 0.75460000 0.78250000 0.78055862 0.00000000 2268 857174400 1997.03.01 00:00 0.78050000 0.78550000 0.77950000 0.80050000 0.78102923 0.00000000 2070 859852800 1997.04.01 00:00 0.78500000 0.78100000 0.76860000 0.79030000 0.78102644 0.00000000 2389 862444800 1997.05.01 00:00 0.78060000 0.76040000 0.75850000 0.78960000 0.77906202 0.00000000 2646 865123200 1997.06.01 00:00 0.76000000 0.75440000 0.74330000 0.76470000 0.77671326 0.00000000 2041 867715200 1997.07.01 00:00 0.75400000 0.74790000 0.73120000 0.75610000 0.77396914 0.00000000 2625 870393600 1997.08.01 00:00 0.74680000 0.73250000 0.72870000 0.75150000 0.77001970 0.00000000 2348 873072000 1997.09.01 00:00 0.73130000 0.72530000 0.71430000 0.73470000 0.76576068 0.00000000 2205 875664000 1997.10.01 00:00 0.72490000 0.70120000 0.68100000 0.74310000 0.75961204 0.00000000 3608 878342400 1997.11.01 00:00 0.70130000 0.68150000 0.67600000 0.71790000 0.75217280 0.00000000 2833 880934400 1997.12.01 00:00 0.68110000 0.65170000 0.64580000 0.68300000 0.74260396 0.00000000 2681 883612800 1998.01.01 00:00 0.65150000 0.68300000 0.63170000 0.68850000 0.73692739 0.00000000 3500 886291200 1998.02.01 00:00 0.68070000 0.67950000 0.66000000 0.68830000 0.73145812 0.04938521 2690 888710400 1998.03.01 00:00 0.67910000 0.66240000 0.65780000 0.68500000 0.72488115 0.05286690 2450 891388800 1998.04.01 00:00 0.66200000 0.64950000 0.64230000 0.66390000 0.71770200 0.05554728 2265 893980800 1998.05.01 00:00 0.64930000 0.62320000 0.61580000 0.65460000 0.70870181 0.05940897 2388 896659200 1998.06.01 00:00 0.62330000 0.62060000 0.57950000 0.62880000 0.70031116 0.06185439 4247 899251200 1998.07.01 00:00 0.62050000 0.60650000 0.60250000 0.63410000 0.69137676 0.06186327 2994 901929600 1998.08.01 00:00 0.60650000 0.56610000 0.54900000 0.61160000 0.67944564 0.06609603 2857 904608000 1998.09.01 00:00 0.56580000 0.59380000 0.56520000 0.60430000 0.67128891 0.06796145 3470 907200000 1998.10.01 00:00 0.59340000 0.62360000 0.58130000 0.64230000 0.66674711 0.06530320 3921 909878400 1998.11.01 00:00 0.62500000 0.62860000 0.62100000 0.64840000 0.66311405 0.06078983 2685 912470400 1998.12.01 00:00 0.62810000 0.61160000 0.60600000 0.63850000 0.65820795 0.05636868 2766 915148800 1999.01.01 00:00 0.61160000 0.63050000 0.61160000 0.64620000 0.65556910 0.05199092 2564 917827200 1999.02.01 00:00 0.63130000 0.61910000 0.61730000 0.65550000 0.65209585 0.04762131 2545 920246400 1999.03.01 00:00 0.61850000 0.63400000 0.61610000 0.64260000 0.65037244 0.04251968 2429 922924800 1999.04.01 00:00 0.63410000 0.66150000 0.62250000 0.66350000 0.65143221 0.03865666 2334 925516800 1999.05.01 00:00 0.66020000 0.64910000 0.64600000 0.67530000 0.65121009 0.03487472 2700 928195200 1999.06.01 00:00 0.64860000 0.66730000 0.64030000 0.66880000 0.65274246 0.03390670 2497 930787200 1999.07.01 00:00 0.66680000 0.65170000 0.64150000 0.67270000 0.65264318 0.03324136 2637 933465600 1999.08.01 00:00 0.65030000 0.64100000 0.62820000 0.66040000 0.65153431 0.03277364 2325 936144000 1999.09.01 00:00 0.64070000 0.65250000 0.63590000 0.66000000 0.65162628 0.03206181 2367 938736000 1999.10.01 00:00 0.65210000 0.63920000 0.63580000 0.66700000 0.65044282 0.03083520 2232 941414400 1999.11.01 00:00 0.63850000 0.63580000 0.63060000 0.64780000 0.64904827 0.03000057 2029 944006400 1999.12.01 00:00 0.63550000 0.65750000 0.62950000 0.65800000 0.64985320 0.03055890 2032 946684800 2000.01.01 00:00 0.65610000 0.63730000 0.62250000 0.66970000 0.64865765 0.02938415 2470 949363200 2000.02.01 00:00 0.63710000 0.61800000 0.61000000 0.64350000 0.64573788 0.02788989 2763 951868800 2000.03.01 00:00 0.61750000 0.60800000 0.60050000 0.61990000 0.64214379 0.02610134 2523 954547200 2000.04.01 00:00 0.60650000 0.58380000 0.58250000 0.61050000 0.63658724 0.02196953 2049 957139200 2000.05.01 00:00 0.58480000 0.57290000 0.56450000 0.59800000 0.63052179 0.02376462 3071 959817600 2000.06.01 00:00 0.57250000 0.59530000 0.56860000 0.60960000 0.62716733 0.02510705 2695 962409600 2000.07.01 00:00 0.59710000 0.58100000 0.57450000 0.60210000 0.62277044 0.02752845 2395 965088000 2000.08.01 00:00 0.58070000 0.57690000 0.56650000 0.59500000 0.61840183 0.03001272 2572 967766400 2000.09.01 00:00 0.57640000 0.54300000 0.53600000 0.57970000 0.61122070 0.03563874 2897 970358400 2000.10.01 00:00 0.54270000 0.51750000 0.51150000 0.54850000 0.60229492 0.04329119 2864 973036800 2000.11.01 00:00 0.51770000 0.52860000 0.50670000 0.53450000 0.59527636 0.04759616 3026 975628800 2000.12.01 00:00 0.52760000 0.55900000 0.52730000 0.56020000 0.59182147 0.04686534 2280 978307200 2001.01.01 00:00 0.55840000 0.55000000 0.54050000 0.57300000 0.58783847 0.04698166 2888 980985600 2001.02.01 00:00 0.54960000 0.52630000 0.52030000 0.55720000 0.58197766 0.04674117 2225 983404800 2001.03.01 00:00 0.52580000 0.48600000 0.48470000 0.53080000 0.57283693 0.05049597 2771 986083200 2001.04.01 00:00 0.48580000 0.51280000 0.47730000 0.52020000 0.56711913 0.05100712 2970 988675200 2001.05.01 00:00 0.51220000 0.50710000 0.50270000 0.53230000 0.56140302 0.05003532 2742 991353600 2001.06.01 00:00 0.50680000 0.51100000 0.50360000 0.53030000 0.55660274 0.04888004 2317 993945600 2001.07.01 00:00 0.51080000 0.51000000 0.50090000 0.52040000 0.55216438 0.04718162 2302 996624000 2001.08.01 00:00 0.50930000 0.52940000 0.50760000 0.53990000 0.54999634 0.04128241 81152 999302400 2001.09.01 00:00 0.52840000 0.49130000 0.48150000 0.52910000 0.54440622 0.03840845 71302 1001894400 2001.10.01 00:00 0.49260000 0.50300000 0.48950000 0.51770000 0.54046277 0.03561082 78208 1004572800 2001.11.01 00:00 0.50260000 0.52180000 0.50210000 0.52540000 0.53868536 0.03228641 72736 1007164800 2001.12.01 00:00 0.52070000 0.50900000 0.50370000 0.52270000 0.53585818 0.03086435 49746 1009843200 2002.01.01 00:00 0.50900000 0.50800000 0.50480000 0.52780000 0.53320502 0.02983296 49201 1012521600 2002.02.01 00:00 0.50790000 0.51820000 0.50510000 0.52000000 0.53177597 0.02618439 42603 1014940800 2002.03.01 00:00 0.51830000 0.53330000 0.51630000 0.53620000 0.53192112 0.02382047 50680 1017619200 2002.04.01 00:00 0.53320000 0.53840000 0.52530000 0.54630000 0.53253815 0.02198233 97130 1020211200 2002.05.01 00:00 0.53820000 0.56740000 0.53370000 0.57040000 0.53585833 0.02496937 147911 1022889600 2002.06.01 00:00 0.56750000 0.56360000 0.55510000 0.58040000 0.53850039 0.02676325 182564 1025481600 2002.07.01 00:00 0.56300000 0.54240000 0.53430000 0.57170000 0.53887179 0.02688387 235217 1028160000 2002.08.01 00:00 0.54230000 0.55080000 0.52280000 0.55510000 0.54000781 0.02728923 196828 1030838400 2002.09.01 00:00 0.55010000 0.54270000 0.53930000 0.55420000 0.54026421 0.02735944 211171 1033430400 2002.10.01 00:00 0.54250000 0.55480000 0.53990000 0.56000000 0.54164857 0.02816725 81233 1036108800 2002.11.01 00:00 0.55500000 0.56080000 0.55420000 0.56810000 0.54347251 0.02659188 75085 1038700800 2002.12.01 00:00 0.56080000 0.56140000 0.55610000 0.56960000 0.54517989 0.02684981 72751 1041379200 2003.01.01 00:00 0.56150000 0.58720000 0.55960000 0.59470000 0.54918181 0.02885109 71499 1044057600 2003.02.01 00:00 0.58600000 0.60890000 0.58240000 0.60940000 0.55486925 0.03276019 64249 1046476800 2003.03.01 00:00 0.60790000 0.60440000 0.58790000 0.61850000 0.55958647 0.03481529 89404 1049155200 2003.04.01 00:00 0.60450000 0.62630000 0.59260000 0.62720000 0.56594014 0.03943690 82734 1051747200 2003.05.01 00:00 0.62620000 0.65270000 0.62530000 0.66280000 0.57420298 0.04308845 92731 1054425600 2003.06.01 00:00 0.65020000 0.67340000 0.64800000 0.67460000 0.58365032 0.04831327 95043 1057017600 2003.07.01 00:00 0.67340000 0.64840000 0.64400000 0.68500000 0.58981695 0.05026706 123341 1059696000 2003.08.01 00:00 0.64850000 0.64720000 0.63530000 0.66260000 0.59528201 0.05007312 168092 1062374400 2003.09.01 00:00 0.64730000 0.68020000 0.63390000 0.68740000 0.60336943 0.05165398 61646 1064966400 2003.10.01 00:00 0.68020000 0.70770000 0.67590000 0.71090000 0.61330568 0.05534498 75481 1067644800 2003.11.01 00:00 0.70750000 0.72430000 0.69440000 0.72690000 0.62387657 0.06000745 50066 1070236800 2003.12.01 00:00 0.72400000 0.75170000 0.72320000 0.75420000 0.63605023 0.06594168 42309 1072915200 2004.01.01 00:00 0.75220000 0.76400000 0.75190000 0.78160000 0.64823592 0.07269496 144200 1075593600 2004.02.01 00:00 0.76450000 0.77370000 0.75560000 0.80070000 0.66018488 0.07808500 189784 1078099200 2004.03.01 00:00 0.77300000 0.76680000 0.72520000 0.77750000 0.67033870 0.07933894 223483 1080777600 2004.04.01 00:00 0.76680000 0.72130000 0.71220000 0.76970000 0.67519216 0.07651399 183891 1083369600 2004.05.01 00:00 0.72250000 0.71490000 0.67900000 0.73460000 0.67897386 0.07166257 93934 1086048000 2004.06.01 00:00 0.71490000 0.69930000 0.67730000 0.71750000 0.68090968 0.06640236 107872 1088640000 2004.07.01 00:00 0.69930000 0.70190000 0.69300000 0.73490000 0.68290876 0.06094655 150886 1091318400 2004.08.01 00:00 0.70190000 0.70410000 0.69560000 0.72650000 0.68492697 0.05461284 120157 1093996800 2004.09.01 00:00 0.70410000 0.72750000 0.68520000 0.72870000 0.68898155 0.05030845 99120 1096588800 2004.10.01 00:00 0.72740000 0.74890000 0.71840000 0.75120000 0.69468806 0.04769197 89913 1099267200 2004.11.01 00:00 0.74970000 0.77280000 0.74320000 0.79490000 0.70212730 0.04465695 281811 1101859200 2004.12.01 00:00 0.77280000 0.78240000 0.74420000 0.78500000 0.70977232 0.04292139 341808 1104537600 2005.01.01 00:00 0.77500000 0.77580000 0.75030000 0.78120000 0.71606067 0.04188091 170393 1107216000 2005.02.01 00:00 0.77590000 0.79180000 0.76100000 0.79610000 0.72327394 0.04239553 222897 1109635200 2005.03.01 00:00 0.79180000 0.77280000 0.76690000 0.79940000 0.72799070 0.03921251 389685 1112313600 2005.04.01 00:00 0.77280000 0.78100000 0.76260000 0.78440000 0.73303921 0.03498911 224598 1114905600 2005.05.01 00:00 0.77970000 0.75570000 0.75280000 0.78300000 0.73519738 0.03248165 216750 1117584000 2005.06.01 00:00 0.75550000 0.76250000 0.74720000 0.78130000 0.73779763 0.03140179 225493 1120176000 2005.07.01 00:00 0.76240000 0.75700000 0.73640000 0.76900000 0.73962643 0.03081195 290653 1122854400 2005.08.01 00:00 0.75700000 0.75460000 0.74560000 0.77570000 0.74105248 0.03035849 207690 1125532800 2005.09.01 00:00 0.75450000 0.76260000 0.75290000 0.77650000 0.74310463 0.02967134 77310 1128124800 2005.10.01 00:00 0.76200000 0.74830000 0.74370000 0.76480000 0.74359942 0.02877945 70496 1130803200 2005.11.01 00:00 0.74820000 0.73770000 0.72600000 0.74870000 0.74303757 0.02844413 137031 1133395200 2005.12.01 00:00 0.73780000 0.73320000 0.72320000 0.75810000 0.74210066 0.02833340 60620 1136073600 2006.01.01 00:00 0.73690000 0.75820000 0.73360000 0.75900000 0.74363393 0.02743294 58194 1138752000 2006.02.01 00:00 0.75840000 0.74240000 0.73420000 0.75910000 0.74351641 0.02562643 54372 1141171200 2006.03.01 00:00 0.74240000 0.71590000 0.70120000 0.74900000 0.74088628 0.02591684 83394 1143849600 2006.04.01 00:00 0.71600000 0.75990000 0.71120000 0.76090000 0.74269711 0.02380834 107257 1146441600 2006.05.01 00:00 0.75870000 0.75210000 0.74650000 0.77960000 0.74359262 0.02307818 93777 1149120000 2006.06.01 00:00 0.75220000 0.74310000 0.72690000 0.75480000 0.74354571 0.02307725 193858 1151712000 2006.07.01 00:00 0.74310000 0.76650000 0.73990000 0.76780000 0.74573183 0.02142700 54622 1154390400 2006.08.01 00:00 0.76660000 0.76380000 0.75500000 0.77180000 0.74745261 0.01932020 108078 1157068800 2006.09.01 00:00 0.76330000 0.74530000 0.74340000 0.77220000 0.74724760 0.01834529 172469 1159660800 2006.10.01 00:00 0.74540000 0.77380000 0.74140000 0.77570000 0.74977640 0.01559426 146424 1162339200 2006.11.01 00:00 0.77370000 0.78890000 0.76140000 0.79060000 0.75350246 0.01634731 128139 1164931200 2006.12.01 00:00 0.78900000 0.78960000 0.77800000 0.79330000 0.75694032 0.01709639 83951 1167609600 2007.01.01 00:00 0.79370000 0.77680000 0.76960000 0.79780000 0.75883172 0.01779767 80096 1170288000 2007.02.01 00:00 0.77670000 0.78770000 0.77070000 0.79440000 0.76158108 0.01925098 63795 1172707200 2007.03.01 00:00 0.78760000 0.80890000 0.76790000 0.81240000 0.76608764 0.02262462 87328 1175385600 2007.04.01 00:00 0.80980000 0.82990000 0.80640000 0.83900000 0.77216501 0.02771984 75619 1177977600 2007.05.01 00:00 0.82970000 0.82770000 0.81620000 0.83500000 0.77745405 0.03155157 83621 1180656000 2007.06.01 00:00 0.82780000 0.84760000 0.82680000 0.85200000 0.78413462 0.03620105 83802 1183248000 2007.07.01 00:00 0.84890000 0.85130000 0.84580000 0.88700000 0.79053132 0.03931926 99626 1185926400 2007.08.01 00:00 0.85140000 0.81830000 0.76760000 0.86610000 0.79317596 0.03834445 191060 1188604800 2007.09.01 00:00 0.81590000 0.88720000 0.81570000 0.88850000 0.80213063 0.04482284 123060 1191196800 2007.10.01 00:00 0.88810000 0.93400000 0.87500000 0.93440000 0.81468962 0.05432526 176185 1193875200 2007.11.01 00:00 0.93390000 0.88300000 0.86520000 0.93990000 0.82119537 0.05330995 230212 1196467200 2007.12.01 00:00 0.88290000 0.87710000 0.85520000 0.89050000 0.82651962 0.05412870 123180 1199145600 2008.01.01 00:00 0.87940000 0.89550000 0.85110000 0.90170000 0.83308918 0.05497605 199117 1201824000 2008.02.01 00:00 0.89540000 0.93140000 0.88730000 0.94960000 0.84245211 0.05710452 167849 1204329600 2008.03.01 00:00 0.93300000 0.91290000 0.89520000 0.94710000 0.84916144 0.05783641 207811 1207008000 2008.04.01 00:00 0.91320000 0.94340000 0.90300000 0.95390000 0.85813654 0.05975595 168475 1209600000 2008.05.01 00:00 0.94330000 0.95560000 0.92740000 0.96520000 0.86741877 0.05945075 165389 1212278400 2008.06.01 00:00 0.95450000 0.95840000 0.93260000 0.96660000 0.87608365 0.06018753 151188 1214870400 2008.07.01 00:00 0.95830000 0.94210000 0.93960000 0.98480000 0.88237092 0.05949545 166204 1217548800 2008.08.01 00:00 0.94200000 0.85860000 0.84920000 0.94210000 0.88010703 0.05581750 210078 1220227200 2008.09.01 00:00 0.85630000 0.79230000 0.78010000 0.85790000 0.87174445 0.05466143 340669 1222819200 2008.10.01 00:00 0.79220000 0.66430000 0.60060000 0.80180000 0.85198784 0.07173757 522528 1225497600 2008.11.01 00:00 0.66750000 0.65480000 0.60740000 0.70120000 0.83320804 0.08817050 358230 1228089600 2008.12.01 00:00 0.65320000 0.70610000 0.62900000 0.71370000 0.82110252 0.09646669 266408 1230768000 2009.01.01 00:00 0.69640000 0.63520000 0.63440000 0.72670000 0.80339751 0.11080723 284729 1233446400 2009.02.01 00:00 0.63630000 0.63930000 0.62470000 0.68480000 0.78776918 0.12174870 254395 1235865600 2009.03.01 00:00 0.63910000 0.69100000 0.62840000 0.70920000 0.77855307 0.12623202 270060 1238544000 2009.04.01 00:00 0.69110000 0.72580000 0.68550000 0.73820000 0.77352897 0.12837678 262579 1241136000 2009.05.01 00:00 0.72570000 0.80060000 0.72400000 0.80100000 0.77610716 0.12505138 280737 1243814400 2009.06.01 00:00 0.80400000 0.80620000 0.77880000 0.82620000 0.77897314 0.11928733 355816 1246406400 2009.07.01 00:00 0.80610000 0.83630000 0.77000000 0.83650000 0.78443284 0.11631437 291019 1249084800 2009.08.01 00:00 0.83560000 0.84380000 0.81550000 0.84770000 0.79008686 0.11411559 237875 1251763200 2009.09.01 00:00 0.84390000 0.88260000 0.82390000 0.88460000 0.79889763 0.11242082 231696 1254355200 2009.10.01 00:00 0.88270000 0.90000000 0.85680000 0.93270000 0.80852643 0.11045093 236806 1257033600 2009.11.01 00:00 0.89660000 0.91590000 0.89050000 0.94050000 0.81875249 0.11115027 215139 1259625600 2009.12.01 00:00 0.91580000 0.89800000 0.87330000 0.93210000 0.82629987 0.11023106 180235 1262304000 2010.01.01 00:00 0.89850000 0.88460000 0.88460000 0.93280000 0.83185226 0.10857190 174536 1264982400 2010.02.01 00:00 0.87980000 0.89620000 0.85770000 0.90700000 0.83798062 0.10788072 201058 1267401600 2010.03.01 00:00 0.89600000 0.91700000 0.89340000 0.92510000 0.84550627 0.10988806 196396 1270080000 2010.04.01 00:00 0.91710000 0.92510000 0.91340000 0.93880000 0.85308663 0.11454036 156396 1272672000 2010.05.01 00:00 0.92360000 0.84580000 0.80660000 0.92740000 0.85239266 0.11344144 324952 1275350400 2010.06.01 00:00 0.84530000 0.84060000 0.80810000 0.88580000 0.85126955 0.10496691 281674 1277942400 2010.07.01 00:00 0.84070000 0.90450000 0.83150000 0.90680000 0.85633912 0.09759355 238735 1280620800 2010.08.01 00:00 0.90540000 0.89040000 0.87690000 0.92200000 0.85958301 0.09278863 206151 1283299200 2010.09.01 00:00 0.89020000 0.96690000 0.88990000 0.97330000 0.86980368 0.08341287 194274 1285891200 2010.10.01 00:00 0.96700000 0.97950000 0.95410000 1.00030000 0.88025095 0.07112818 230161 1288569600 2010.11.01 00:00 0.98530000 0.95860000 0.95440000 1.01820000 0.88771276 0.06017511 263074 1291161600 2010.12.01 00:00 0.95870000 1.02290000 0.95360000 1.02550000 0.90058774 0.05641099 193892 1293840000 2011.01.01 00:00 1.02010000 0.99720000 0.98030000 1.02230000 0.90978890 0.05604775 819116 1296518400 2011.02.01 00:00 0.99720000 1.01830000 0.99430000 1.02000000 0.92012329 0.05628174 736857 1298937600 2011.03.01 00:00 1.01830000 1.03270000 0.97040000 1.03720000 0.93084489 0.05863690 851344 1301616000 2011.04.01 00:00 1.03280000 1.09590000 1.02870000 1.09760000 0.94656442 0.06651162 678438 1304208000 2011.05.01 00:00 1.09620000 1.06670000 1.04400000 1.10100000 0.95800590 0.07101105 1971647 1306886400 2011.06.01 00:00 1.06680000 1.07210000 1.03900000 1.07740000 0.96887201 0.07534721 1998011 1309478400 2011.07.01 00:00 1.07220000 1.09910000 1.05250000 1.10790000 0.98127467 0.08136174 1698598 1312156800 2011.08.01 00:00 1.10030000 1.07060000 0.99260000 1.10650000 0.98978185 0.08284984 1979536 1314835200 2011.09.01 00:00 1.07050000 0.96590000 0.96210000 1.07640000 0.98750739 0.07932462 2059244 1317427200 2011.10.01 00:00 0.96570000 1.05290000 0.93870000 1.07520000 0.99373525 0.07839154 2240760 1320105600 2011.11.01 00:00 1.05300000 1.02810000 0.96630000 1.05660000 0.99700809 0.07703223 2438304 1322697600 2011.12.01 00:00 1.02810000 1.02060000 0.98610000 1.03790000 0.99925494 0.07556946 1877488 1325376000 2012.01.01 00:00 1.02160000 1.06190000 1.01450000 1.06870000 1.00522113 0.06833374 1719857 1328054400 2012.02.01 00:00 1.06180000 1.07310000 1.05690000 1.08560000 1.01168579 0.05839409 1847385 1330560000 2012.03.01 00:00 1.07280000 1.03430000 1.03040000 1.08170000 1.01383952 0.05297763 1609717 1333238400 2012.04.01 00:00 1.04470000 1.04280000 1.02260000 1.04740000 1.01659766 0.04459354 1197043 1335830400 2012.05.01 00:00 1.04270000 0.97320000 0.96730000 1.04300000 1.01246455 0.04598448 1186947 1338508800 2012.06.01 00:00 0.97320000 1.02450000 0.95800000 1.02580000 1.01361078 0.04489796 1114792 1341100800 2012.07.01 00:00 1.02590000 1.05020000 1.01000000 1.05380000 1.01709547 0.04193612 1007759 1343779200 2012.08.01 00:00 1.05020000 1.03270000 1.02760000 1.06120000 1.01858162 0.04124749 1020654 1346457600 2012.09.01 00:00 1.02840000 1.03790000 1.01650000 1.06250000 1.02042146 0.04014830 874311 1349049600 2012.10.01 00:00 1.03620000 1.03750000 1.01490000 1.04110000 1.02204799 0.03941288 903601 1351728000 2012.11.01 00:00 1.03760000 1.04280000 1.02880000 1.04900000 1.02402437 0.03854628 975745 1354320000 2012.12.01 00:00 1.04270000 1.03910000 1.03450000 1.05850000 1.02546015 0.03451562 781123 1356998400 2013.01.01 00:00 1.03780000 1.04230000 1.03740000 1.05980000 1.02706394 0.03280470 970083 1359676800 2013.02.01 00:00 1.04230000 1.02130000 1.01830000 1.04570000 1.02651500 0.03143565 752781 1362096000 2013.03.01 00:00 1.02130000 1.04170000 1.01150000 1.04970000 1.02796119 0.02673582 752569 1364774400 2013.04.01 00:00 1.04170000 1.03690000 1.02210000 1.05820000 1.02881250 0.02490114 856777 1367366400 2013.05.01 00:00 1.03690000 0.95740000 0.95280000 1.03820000 1.02201131 0.02782780 1204848 1370044800 2013.06.01 00:00 0.96110000 0.91400000 0.91140000 0.97920000 1.01172452 0.03860002 1400374 1372636800 2013.07.01 00:00 0.91130000 0.89840000 0.89360000 0.93190000 1.00093171 0.04893887 1392051 1375315200 2013.08.01 00:00 0.89754000 0.89019000 0.88477000 0.92330000 0.99038488 0.05784825 1220378 1377993600 2013.09.01 00:00 0.89407000 0.93174000 0.89232000 0.95283000 0.98479965 0.05890176 962157 1380585600 2013.10.01 00:00 0.93147000 0.94543000 0.92879000 0.97571000 0.98105016 0.05729746 958956 1383264000 2013.11.01 00:00 0.94527000 0.91098000 0.90555000 0.95433000 0.97437681 0.05998421 924164 1385856000 2013.12.01 00:00 0.91259000 0.89062000 0.88205000 0.91681000 0.96639997 0.06295182 914067 1388534400 2014.01.01 00:00 0.88891000 0.87506000 0.86601000 0.90862000 0.95770093 0.06861546 1006006 1391212800 2014.02.01 00:00 0.87649000 0.89332000 0.87306000 0.90804000 0.95156941 0.07025341 806136 1393632000 2014.03.01 00:00 0.88916000 0.92639000 0.88905000 0.92950000 0.94917137 0.06757788 779075 1396310400 2014.04.01 00:00 0.92649000 0.92868000 0.92057000 0.94611000 0.94721981 0.06555173 666145 1398902400 2014.05.01 00:00 0.92883000 0.93088000 0.92024000 0.94089000 0.94566364 0.06272465 653261 1401580800 2014.06.01 00:00 0.93095000 0.94320000 0.92296000 0.94452000 0.94542901 0.05930005 640309 1404172800 2014.07.01 00:00 0.94315000 0.92944000 0.92792000 0.95048000 0.94390625 0.05534796 680162 1406851200 2014.08.01 00:00 0.92931000 0.93372000 0.92359000 0.93740000 0.94293613 0.05111648 611682 1409529600 2014.09.01 00:00 0.93251000 0.87467000 0.86835000 0.94019000 0.93643459 0.04769103 981306 1412121600 2014.10.01 00:00 0.87446000 0.87991000 0.86426000 0.89110000 0.93105130 0.04469354 1265022 1414800000 2014.11.01 00:00 0.87533000 0.85033000 0.84800000 0.87961000 0.92336355 0.03943573 1168653 1417392000 2014.12.01 00:00 0.84707000 0.81530000 0.80878000 0.85421000 0.91307179 0.03525201 1105994 1420070400 2015.01.01 00:00 0.81739000 0.77671000 0.77201000 0.82944000 0.90008495 0.04270900 1946073 1422748800 2015.02.01 00:00 0.77480000 0.78117000 0.76261000 0.79129000 0.88875972 0.04927678 988635 1425168000 2015.03.01 00:00 0.78027000 0.76053000 0.75603000 0.79378000 0.87654736 0.05713370 1183569 1427846400 2015.04.01 00:00 0.76042000 0.79053000 0.75331000 0.80756000 0.86835523 0.06101530 1261210 1430438400 2015.05.01 00:00 0.79036000 0.76429000 0.76164000 0.81631000 0.85844426 0.06477225 1210148 1433116800 2015.06.01 00:00 0.76355000 0.77033000 0.75867000 0.78488000 0.85005242 0.06575506 1197617 1435708800 2015.07.01 00:00 0.77035000 0.73011000 0.72344000 0.77383000 0.83862934 0.07098125 1268355 1438387200 2015.08.01 00:00 0.73085000 0.71118000 0.70350000 0.74395000 0.82649130 0.07730309 1288900 1441065600 2015.09.01 00:00 0.71091000 0.70155000 0.69085000 0.72794000 0.81459213 0.08350561 1273464 1443657600 2015.10.01 00:00 0.70092000 0.71350000 0.69979000 0.73821000 0.80496431 0.08648310 1757345 1446336000 2015.11.01 00:00 0.71202000 0.72255000 0.70159000 0.72830000 0.79711533 0.08548453 1633777 1448928000 2015.12.01 00:00 0.72267000 0.72778000 0.70967000 0.73854000 0.79051196 0.08267598 1596127 1451606400 2016.01.01 00:00 0.72761000 0.70857000 0.68269000 0.73009000 0.78270797 0.07940665 2088329 1454284800 2016.02.01 00:00 0.70827000 0.71401000 0.69736000 0.72589000 0.77616530 0.07278482 2222162 1456790400 2016.03.01 00:00 0.71402000 0.76564000 0.71089000 0.77229000 0.77516289 0.06423720 2425474 1459468800 2016.04.01 00:00 0.76568000 0.76104000 0.74917000 0.78350000 0.77381786 0.05344617 2177885 1462060800 2016.05.01 00:00 0.75971000 0.72328000 0.71450000 0.77188000 0.76900473 0.04848235 2145596 1464739200 2016.06.01 00:00 0.72328000 0.74502000 0.72011000 0.76471000 0.76672047 0.04111363 2151001 1467331200 2016.07.01 00:00 0.74499000 0.76007000 0.74078000 0.76761000 0.76608709 0.03631301 1839020 1470009600 2016.08.01 00:00 0.75912000 0.75162000 0.74873000 0.77558000 0.76470927 0.03389641 1755381 1472688000 2016.09.01 00:00 0.75165000 0.76579000 0.74421000 0.77321000 0.76481220 0.03385581 1788141 1475280000 2016.10.01 00:00 0.76522000 0.76074000 0.75065000 0.77342000 0.76442437 0.03341313 1640754 1477958400 2016.11.01 00:00 0.76084000 0.73835000 0.73108000 0.77781000 0.76194110 0.03226420 3115994 1480550400 2016.12.01 00:00 0.73838000 0.72046000 0.71599000 0.75247000 0.75799052 0.03018217 2178675 1483228800 2017.01.01 00:00 0.72105000 0.75830000 0.71642000 0.76088000 0.75801999 0.03016941 2749040 1485907200 2017.02.01 00:00 0.75836000 0.76548000 0.75512000 0.77407000 0.75873047 0.03058454 1963195 1488326400 2017.03.01 00:00 0.76552000 0.76289000 0.74908000 0.77495000 0.75912661 0.03018606 1990285 1491004800 2017.04.01 00:00 0.76251000 0.74878000 0.74400000 0.76402000 0.75814122 0.02768398 1894342 1493596800 2017.05.01 00:00 0.74681000 0.74297000 0.73287000 0.75559000 0.75669634 0.02399291 1981278 1496275200 2017.06.01 00:00 0.74291000 0.76859000 0.73717000 0.77121000 0.75782907 0.02271267 1636654 1498867200 2017.07.01 00:00 0.76807000 0.80027000 0.75712000 0.80658000 0.76187107 0.02505011 1564402 1501545600 2017.08.01 00:00 0.80011000 0.79455000 0.78077000 0.80431000 0.76498335 0.02624524 2161987 1504224000 2017.09.01 00:00 0.79466000 0.78361000 0.77995000 0.81249000 0.76675731 0.02408367 2633494 1506816000 2017.10.01 00:00 0.78330000 0.76557000 0.76248000 0.78975000 0.76664423 0.02095882 2291858 1509494400 2017.11.01 00:00 0.76558000 0.75651000 0.75321000 0.77298000 0.76567907 0.02073506 1892945 1512086400 2017.12.01 00:00 0.75638000 0.78036000 0.75013000 0.78249000 0.76707725 0.02141094 1472527 1514764800 2018.01.01 00:00 0.78041000 0.80567000 0.77938000 0.81358000 0.77075275 0.02178843 2428662 1517443200 2018.02.01 00:00 0.80555000 0.77615000 0.77590000 0.80673000 0.77126678 0.02118763 2978973 1519862400 2018.03.01 00:00 0.77608000 0.78633000 0.77123000 0.78795000 0.77270137 0.02166330 1003668