Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.56757000 1.56773000 0.00001000 5.00000000 16.00000000 0.00001000 0.74631000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 915148800 1999.01.01 00:00 1.58690000 1.53490000 1.52960000 1.62100000 1.53490000 0.00000000 1309 915159600 1999.01.01 03:00 1.58690000 1.53490000 1.52960000 1.62100000 1.53490000 0.00000000 1309 917838000 1999.02.01 03:00 1.91770000 1.80240000 1.79330000 1.91770000 1.56037619 0.00000000 1051 920257200 1999.03.01 03:00 1.77740000 1.78120000 1.71570000 1.78120000 1.58140703 0.00000000 6078 922935600 1999.04.01 03:00 1.75780000 1.69610000 1.68770000 1.87760000 1.59233017 0.00000000 1507 925527600 1999.05.01 03:00 1.69630000 1.59760000 1.59760000 1.72560000 1.59283206 0.00000000 743 928206000 1999.06.01 03:00 1.59300000 1.59760000 1.59150000 1.63560000 1.59328615 0.00000000 5903 930798000 1999.07.01 03:00 1.62270000 1.55100000 1.54890000 1.62270000 1.58925890 0.00000000 6824 933476400 1999.08.01 03:00 1.55190000 1.64330000 1.51960000 1.66060000 1.59440567 0.00000000 7089 936154800 1999.09.01 03:00 1.64270000 1.64780000 1.61360000 1.68070000 1.59949084 0.00000000 6609 938746800 1999.10.01 03:00 1.64720000 1.63540000 1.56940000 1.66760000 1.60291076 0.00000000 6036 941425200 1999.11.01 03:00 1.63840000 1.65070000 1.60370000 1.68620000 1.60746212 0.00000000 6528 944017200 1999.12.01 03:00 1.65040000 1.58830000 1.57640000 1.65980000 1.60563715 0.00000000 5597 946695600 2000.01.01 03:00 1.65000000 1.68510000 1.61120000 1.68850000 1.61320504 0.00000000 6368 949374000 2000.02.01 03:00 1.53240000 1.52080000 1.50660000 1.58890000 1.60440456 0.00000000 7917 951879600 2000.03.01 03:00 1.52220000 1.55940000 1.51560000 1.62360000 1.60011841 0.00000000 7717 954558000 2000.04.01 03:00 1.55970000 1.57150000 1.54870000 1.61330000 1.59739285 0.00000000 5504 957150000 2000.05.01 03:00 1.57450000 1.55160000 1.54220000 1.62400000 1.59303163 0.00000000 8784 959828400 2000.06.01 03:00 1.55730000 1.63500000 1.49990000 1.63790000 1.59702862 0.00000000 6954 962420400 2000.07.01 03:00 1.63550000 1.59770000 1.55830000 1.64500000 1.59709256 0.07873482 6242 965098800 2000.08.01 03:00 1.59280000 1.59390000 1.56810000 1.62400000 1.59678850 0.07759873 7148 967777200 2000.09.01 03:00 1.59450000 1.54040000 1.52270000 1.60070000 1.59141817 0.07932413 7310 970369200 2000.10.01 03:00 1.53990000 1.61370000 1.53230000 1.62020000 1.59354025 0.06328337 8389 973047600 2000.11.01 03:00 1.62670000 1.63270000 1.57660000 1.64920000 1.59726975 0.04738672 7258 975639600 2000.12.01 03:00 1.63700000 1.64990000 1.59600000 1.67030000 1.60228215 0.04314629 5979 978318000 2001.01.01 03:00 1.71910000 1.74020000 1.70990000 1.78460000 1.61541719 0.05266377 7245 980996400 2001.02.01 03:00 1.68300000 1.69800000 1.66110000 1.72170000 1.62328222 0.05623152 6116 983415600 2001.03.01 03:00 1.69820000 1.75430000 1.68790000 1.75830000 1.63576010 0.06212693 9261 986094000 2001.04.01 03:00 1.75570000 1.80470000 1.74850000 1.84830000 1.65184962 0.07492515 9957 988686000 2001.05.01 03:00 1.79780000 1.73190000 1.72470000 1.85480000 1.65947346 0.07878019 8227 991364400 2001.06.01 03:00 1.73350000 1.66450000 1.63920000 1.73860000 1.65995218 0.07872884 6500 993956400 2001.07.01 03:00 1.66520000 1.66040000 1.60460000 1.68060000 1.65999483 0.07871271 7851 996634800 2001.08.01 03:00 1.66400000 1.71830000 1.61860000 1.74100000 1.66554770 0.07932650 7970 999313200 2001.09.01 03:00 1.71880000 1.72230000 1.68140000 1.75160000 1.67095268 0.08156516 10284 1001905200 2001.10.01 03:00 1.72100000 1.85410000 1.69330000 1.91100000 1.68839528 0.08788759 8233 1004583600 2001.11.01 03:00 1.84660000 1.78550000 1.74320000 1.86430000 1.69764335 0.08762387 6931 1007175600 2001.12.01 03:00 1.78970000 1.71560000 1.67210000 1.79150000 1.69935351 0.08337064 6347 1009854000 2002.01.01 03:00 1.77300000 1.86290000 1.75760000 1.87890000 1.71492937 0.08635005 6711 1012532400 2002.02.01 03:00 1.74420000 1.68920000 1.65710000 1.76670000 1.71247895 0.08432221 5569 1014951600 2002.03.01 03:00 1.69070000 1.67680000 1.67060000 1.72750000 1.70908095 0.08049257 5307 1017630000 2002.04.01 03:00 1.67610000 1.63220000 1.62370000 1.69340000 1.70175896 0.07835788 5266 1020222000 2002.05.01 03:00 1.63310000 1.67170000 1.62940000 1.67900000 1.69889620 0.07043625 5585 1022900400 2002.06.01 03:00 1.67150000 1.64350000 1.64060000 1.70470000 1.69362037 0.07038558 7607 1025492400 2002.07.01 03:00 1.64450000 1.75710000 1.62560000 1.77220000 1.69966605 0.06831999 9553 1028170800 2002.08.01 03:00 1.75630000 1.79750000 1.71550000 1.86040000 1.70898357 0.06754174 8454 1030849200 2002.09.01 03:00 1.80120000 1.78060000 1.75760000 1.86430000 1.71580418 0.06719411 7965 1033441200 2002.10.01 03:00 1.78140000 1.81860000 1.72190000 1.84250000 1.72559426 0.06860548 9822 1036119600 2002.11.01 03:00 1.81700000 1.78710000 1.74130000 1.82950000 1.73145195 0.06881235 11482 1038711600 2002.12.01 03:00 1.78210000 1.77330000 1.74340000 1.81620000 1.73543748 0.06726711 8692 1044068400 2003.02.01 03:00 1.86710000 1.83300000 1.79110000 1.87290000 1.74472915 0.07043181 6891 1046487600 2003.03.01 03:00 1.83060000 1.77260000 1.76920000 1.85930000 1.74738351 0.06833278 8666 1049166000 2003.04.01 03:00 1.77400000 1.80350000 1.76260000 1.85970000 1.75272794 0.06631836 6296 1051758000 2003.05.01 03:00 1.80590000 1.78460000 1.76190000 1.80960000 1.75576338 0.06607832 7200 1054436400 2003.06.01 03:00 1.78400000 1.80430000 1.76560000 1.83620000 1.76038591 0.06625816 6788 1057028400 2003.07.01 03:00 1.79940000 1.71050000 1.70600000 1.81090000 1.75563487 0.06361525 9212 1059696000 2003.08.01 00:00 1.73180000 1.69790000 1.66530000 1.73760000 1.75013631 0.06437476 164843 1062374400 2003.09.01 00:00 1.69820000 1.71350000 1.67960000 1.73840000 1.74664714 0.06454793 137446 1064966400 2003.10.01 00:00 1.71340000 1.63640000 1.63350000 1.71880000 1.73614741 0.06365668 133127 1067644800 2003.11.01 00:00 1.63710000 1.65650000 1.60080000 1.66410000 1.72856194 0.06586445 177297 1070236800 2003.12.01 00:00 1.66070000 1.67160000 1.63750000 1.69520000 1.72313700 0.06701217 123961 1072915200 2004.01.01 00:00 1.67180000 1.63310000 1.61050000 1.67510000 1.71456205 0.06927974 200530 1075593600 2004.02.01 00:00 1.63330000 1.61450000 1.60320000 1.65640000 1.70503233 0.07535902 210636 1078099200 2004.03.01 00:00 1.61540000 1.60630000 1.59560000 1.69410000 1.69562925 0.08114434 297631 1080777600 2004.04.01 00:00 1.60620000 1.66190000 1.56860000 1.66720000 1.69241694 0.08166869 214261 1083369600 2004.05.01 00:00 1.65940000 1.70320000 1.64990000 1.76890000 1.69344390 0.07785498 198989 1086048000 2004.06.01 00:00 1.70250000 1.74570000 1.69990000 1.78330000 1.69842067 0.07459611 206775 1088640000 2004.07.01 00:00 1.74600000 1.71100000 1.69010000 1.75070000 1.69961870 0.06935123 265268 1091318400 2004.08.01 00:00 1.71440000 1.72720000 1.69270000 1.73450000 1.70224549 0.06634322 322041 1093996800 2004.09.01 00:00 1.72740000 1.71110000 1.70650000 1.77800000 1.70308878 0.06434806 284509 1096588800 2004.10.01 00:00 1.71120000 1.71010000 1.68040000 1.72640000 1.70375651 0.05743530 291433 1099267200 2004.11.01 00:00 1.71010000 1.71850000 1.65780000 1.72590000 1.70516065 0.05551781 301708 1101859200 2004.12.01 00:00 1.71860000 1.73460000 1.70480000 1.76950000 1.70796440 0.05188590 278212 1104537600 2005.01.01 00:00 1.73350000 1.68230000 1.67310000 1.74380000 1.70552017 0.04859892 307296 1107216000 2005.02.01 00:00 1.68220000 1.67040000 1.63540000 1.69420000 1.70217539 0.04260308 281556 1109635200 2005.03.01 00:00 1.67050000 1.67750000 1.66210000 1.70530000 1.69982536 0.04198659 248385 1112313600 2005.04.01 00:00 1.67740000 1.64760000 1.64430000 1.70410000 1.69485151 0.04174924 270128 1114905600 2005.05.01 00:00 1.64830000 1.62790000 1.62540000 1.67470000 1.68847518 0.04204115 310655 1117584000 2005.06.01 00:00 1.62820000 1.58390000 1.55310000 1.63820000 1.67851564 0.04477014 754766 1120176000 2005.07.01 00:00 1.58380000 1.60180000 1.57450000 1.62130000 1.67120939 0.04725159 926927 1122854400 2005.08.01 00:00 1.60320000 1.63480000 1.58960000 1.64100000 1.66774183 0.04799795 650918 1125532800 2005.09.01 00:00 1.63490000 1.57770000 1.57280000 1.64310000 1.65916641 0.05212343 287703 1128124800 2005.10.01 00:00 1.57560000 1.60290000 1.55880000 1.61390000 1.65380771 0.05372276 271354 1130803200 2005.11.01 00:00 1.60280000 1.59410000 1.59060000 1.62900000 1.64812126 0.05590101 328772 1133395200 2005.12.01 00:00 1.59400000 1.61420000 1.56150000 1.63660000 1.64489066 0.05731373 300327 1136073600 2006.01.01 00:00 1.61360000 1.60280000 1.59740000 1.63970000 1.64088203 0.05771543 346829 1138752000 2006.02.01 00:00 1.60250000 1.60540000 1.59930000 1.62490000 1.63750279 0.05412781 332047 1141171200 2006.03.01 00:00 1.60550000 1.69220000 1.59680000 1.71160000 1.64271205 0.05193645 490244 1143849600 2006.04.01 00:00 1.69290000 1.65990000 1.64980000 1.70480000 1.64434899 0.04839740 494115 1146441600 2006.05.01 00:00 1.66420000 1.70250000 1.63680000 1.71190000 1.64988719 0.04784663 627679 1149120000 2006.06.01 00:00 1.70230000 1.72060000 1.68160000 1.73500000 1.65662174 0.04934030 665928 1151712000 2006.07.01 00:00 1.71960000 1.66520000 1.65780000 1.72610000 1.65743872 0.04760772 321725 1154390400 2006.08.01 00:00 1.66520000 1.67680000 1.65730000 1.69580000 1.65928265 0.04525249 334336 1157068800 2006.09.01 00:00 1.67710000 1.70110000 1.65980000 1.70730000 1.66326525 0.04748229 365469 1159660800 2006.10.01 00:00 1.70120000 1.64860000 1.64600000 1.71390000 1.66186856 0.04695717 390499 1162339200 2006.11.01 00:00 1.64860000 1.67800000 1.64350000 1.68960000 1.66340489 0.04763913 458822 1164931200 2006.12.01 00:00 1.67800000 1.67050000 1.66090000 1.69730000 1.66408061 0.04782767 366352 1167609600 2007.01.01 00:00 1.66620000 1.67700000 1.63660000 1.68210000 1.66531103 0.04772439 299327 1170288000 2007.02.01 00:00 1.67700000 1.67840000 1.65710000 1.68650000 1.66655760 0.04465379 234541 1172707200 2007.03.01 00:00 1.67850000 1.65060000 1.64240000 1.70310000 1.66503783 0.04191775 265772 1175385600 2007.04.01 00:00 1.65050000 1.64380000 1.61930000 1.65270000 1.66301518 0.04110710 224015 1177977600 2007.05.01 00:00 1.64370000 1.62440000 1.62090000 1.65870000 1.65933754 0.03685509 232198 1180656000 2007.06.01 00:00 1.62440000 1.59580000 1.57720000 1.62620000 1.65328635 0.03723118 229694 1183248000 2007.07.01 00:00 1.59440000 1.60640000 1.54730000 1.61530000 1.64882098 0.03691220 277888 1185926400 2007.08.01 00:00 1.60640000 1.66380000 1.59170000 1.74480000 1.65024755 0.03590407 466634 1188604800 2007.09.01 00:00 1.66990000 1.60630000 1.60240000 1.68520000 1.64606207 0.03685888 316312 1191196800 2007.10.01 00:00 1.60640000 1.55030000 1.54950000 1.62210000 1.63694188 0.04462916 395990 1193875200 2007.11.01 00:00 1.55020000 1.65590000 1.54930000 1.71590000 1.63874741 0.04242006 529147 1196467200 2007.12.01 00:00 1.65740000 1.66390000 1.64880000 1.69990000 1.64114290 0.04173021 340960 1199145600 2008.01.01 00:00 1.66340000 1.65870000 1.64760000 1.69570000 1.64281500 0.03918836 506346 1201824000 2008.02.01 00:00 1.65880000 1.62920000 1.59220000 1.66130000 1.64151833 0.03543465 428290 1204329600 2008.03.01 00:00 1.62800000 1.72870000 1.61180000 1.74250000 1.64982135 0.03910103 522520 1207008000 2008.04.01 00:00 1.72860000 1.65590000 1.64940000 1.73280000 1.65040027 0.03866793 464732 1209600000 2008.05.01 00:00 1.65570000 1.62740000 1.61820000 1.66650000 1.64820977 0.03711139 444162 1212278400 2008.06.01 00:00 1.63020000 1.64330000 1.60460000 1.65270000 1.64774217 0.03709526 413238 1214870400 2008.07.01 00:00 1.64320000 1.65550000 1.62030000 1.66090000 1.64848101 0.03659149 442866 1217548800 2008.08.01 00:00 1.65540000 1.70810000 1.65540000 1.73550000 1.65415901 0.03938147 538469 1220227200 2008.09.01 00:00 1.71480000 1.77800000 1.70760000 1.82560000 1.66595339 0.05000079 877914 1222819200 2008.10.01 00:00 1.77810000 1.91730000 1.76170000 2.11450000 1.68989116 0.07973457 1296388 1225497600 2008.11.01 00:00 1.90850000 1.93860000 1.84920000 2.05600000 1.71357772 0.10255827 1041832 1228089600 2008.12.01 00:00 1.94520000 1.97280000 1.92530000 2.10250000 1.73826555 0.12332872 853812 1230768000 2009.01.01 00:00 1.99040000 2.01490000 1.86060000 2.01870000 1.76461169 0.14277605 996318 1233446400 2009.02.01 00:00 2.00600000 1.98190000 1.90170000 2.03890000 1.78530582 0.15186789 911336 1235865600 2009.03.01 00:00 1.97570000 1.91660000 1.90370000 2.00560000 1.79781002 0.15298966 990924 1238544000 2009.04.01 00:00 1.91650000 1.82200000 1.79850000 1.92700000 1.80011383 0.15077762 834937 1241136000 2009.05.01 00:00 1.82210000 1.76510000 1.74970000 1.82780000 1.79677918 0.14383543 870194 1243814400 2009.06.01 00:00 1.75840000 1.73990000 1.71470000 1.78330000 1.79136212 0.13263459 944069 1246406400 2009.07.01 00:00 1.73980000 1.70370000 1.69830000 1.81000000 1.78301334 0.12989654 812892 1249084800 2009.08.01 00:00 1.70680000 1.69820000 1.68480000 1.72910000 1.77493588 0.12846883 660295 1251763200 2009.09.01 00:00 1.69810000 1.65840000 1.65470000 1.72280000 1.76383723 0.12920500 659213 1254355200 2009.10.01 00:00 1.65830000 1.63450000 1.60780000 1.69190000 1.75151940 0.13086483 662297 1257033600 2009.11.01 00:00 1.64160000 1.63780000 1.59480000 1.66240000 1.74068898 0.13542333 569295 1259625600 2009.12.01 00:00 1.63770000 1.59460000 1.59270000 1.64530000 1.72677574 0.14166258 509256 1262304000 2010.01.01 00:00 1.56220000 1.56670000 1.54160000 1.57920000 1.71153043 0.14942104 339994 1264982400 2010.02.01 00:00 1.57520000 1.51890000 1.50400000 1.59510000 1.69318468 0.16157754 516492 1267401600 2010.03.01 00:00 1.52000000 1.47260000 1.45780000 1.52070000 1.67217661 0.17715239 472198 1270080000 2010.04.01 00:00 1.47270000 1.43860000 1.42190000 1.47740000 1.64993122 0.19363478 404228 1272672000 2010.05.01 00:00 1.44570000 1.45450000 1.39260000 1.54590000 1.63131872 0.20402781 698633 1275350400 2010.06.01 00:00 1.45440000 1.45520000 1.39610000 1.47380000 1.61454551 0.20408332 641459 1277942400 2010.07.01 00:00 1.45500000 1.44020000 1.43290000 1.50130000 1.59794118 0.20045237 527131 1280620800 2010.08.01 00:00 1.44220000 1.42320000 1.41160000 1.45380000 1.58129916 0.19127883 468284 1283299200 2010.09.01 00:00 1.42350000 1.40960000 1.36560000 1.42420000 1.56494686 0.17344556 436257 1285891200 2010.10.01 00:00 1.40950000 1.42040000 1.40420000 1.43690000 1.55118049 0.15255987 474282 1288569600 2010.11.01 00:00 1.41660000 1.35380000 1.35190000 1.41960000 1.53238235 0.13872887 539701 1291161600 2010.12.01 00:00 1.35390000 1.30590000 1.29240000 1.36450000 1.51081260 0.13482204 442497 1293840000 2011.01.01 00:00 1.30760000 1.37270000 1.29280000 1.38770000 1.49765902 0.12720070 1640318 1296518400 2011.02.01 00:00 1.37270000 1.35510000 1.33020000 1.37840000 1.48408197 0.11997539 1547660 1298937600 2011.03.01 00:00 1.35510000 1.37030000 1.35460000 1.43400000 1.47324559 0.11242061 1993545 1301616000 2011.04.01 00:00 1.37030000 1.35100000 1.35090000 1.38750000 1.46160316 0.10354746 1872484 1304208000 2011.05.01 00:00 1.35110000 1.34890000 1.32270000 1.39270000 1.45086952 0.09594692 2735369 1306886400 2011.06.01 00:00 1.34890000 1.35240000 1.33740000 1.38390000 1.44149147 0.08798236 2799143 1309478400 2011.07.01 00:00 1.35170000 1.30900000 1.29260000 1.35680000 1.42887324 0.07873737 2419632 1312156800 2011.08.01 00:00 1.37570000 1.34210000 1.34180000 1.42540000 1.42060912 0.06960137 1909519 1314835200 2011.09.01 00:00 1.34210000 1.38520000 1.29890000 1.39640000 1.41723682 0.06059442 2989871 1317427200 2011.10.01 00:00 1.38190000 1.31590000 1.31140000 1.40870000 1.40758570 0.05582731 2745865 1320105600 2011.11.01 00:00 1.31450000 1.30740000 1.30600000 1.38080000 1.39804420 0.05373350 1949859 1322697600 2011.12.01 00:00 1.30780000 1.26990000 1.26310000 1.32310000 1.38583999 0.05495994 2455991 1325376000 2012.01.01 00:00 1.26600000 1.23190000 1.22270000 1.26970000 1.37117904 0.05753161 2325924 1328054400 2012.02.01 00:00 1.23160000 1.24150000 1.21320000 1.26170000 1.35882866 0.05754595 2868964 1330560000 2012.03.01 00:00 1.24150000 1.28920000 1.22610000 1.28920000 1.35219735 0.05465858 2667088 1333238400 2012.04.01 00:00 1.27820000 1.26940000 1.25720000 1.28780000 1.34431189 0.05283589 2102111 1335830400 2012.05.01 00:00 1.26930000 1.27010000 1.26670000 1.30300000 1.33724409 0.05102996 1459096 1338508800 2012.06.01 00:00 1.27030000 1.23700000 1.23260000 1.28760000 1.32769704 0.04905950 1431122 1341100800 2012.07.01 00:00 1.23510000 1.17130000 1.16450000 1.23630000 1.31280208 0.05599844 1441474 1343779200 2012.08.01 00:00 1.17130000 1.21780000 1.16050000 1.22310000 1.30375426 0.05867063 1319360 1346457600 2012.09.01 00:00 1.22170000 1.23800000 1.22110000 1.25520000 1.29749195 0.05773789 1295608 1349049600 2012.10.01 00:00 1.23880000 1.24880000 1.23650000 1.28230000 1.29285462 0.05677180 1469581 1351728000 2012.11.01 00:00 1.24870000 1.24490000 1.21600000 1.25090000 1.28828752 0.05441155 1809619 1354320000 2012.12.01 00:00 1.24450000 1.26880000 1.22860000 1.28070000 1.28643156 0.05242258 1674734 1356998400 2013.01.01 00:00 1.27210000 1.30260000 1.23570000 1.30750000 1.28797141 0.05100615 1991446 1359676800 2013.02.01 00:00 1.30220000 1.27810000 1.26770000 1.31910000 1.28703128 0.04867954 1237408 1362096000 2013.03.01 00:00 1.27800000 1.23030000 1.22210000 1.28660000 1.28162830 0.04827149 1318597 1364774400 2013.04.01 00:00 1.22880000 1.26950000 1.22190000 1.27760000 1.28047322 0.04600151 1482184 1367366400 2013.05.01 00:00 1.26950000 1.35660000 1.26800000 1.35910000 1.28772339 0.04652070 1716731 1370044800 2013.06.01 00:00 1.35030000 1.42300000 1.33700000 1.44150000 1.30060688 0.06087532 1881562 1372636800 2013.07.01 00:00 1.42750000 1.48020000 1.38640000 1.48480000 1.31771099 0.08011344 1910206 1375315200 2013.08.01 00:00 1.48079000 1.48407000 1.44431000 1.50306000 1.33355470 0.09429264 1623585 1377993600 2013.09.01 00:00 1.47636000 1.45090000 1.41917000 1.48045000 1.34473044 0.09984500 1319016 1380585600 2013.10.01 00:00 1.45037000 1.43588000 1.41252000 1.45524000 1.35341135 0.10275736 1349397 1383264000 2013.11.01 00:00 1.43646000 1.49133000 1.40501000 1.50309000 1.36654646 0.11133518 1269522 1385856000 2013.12.01 00:00 1.48703000 1.54079000 1.47990000 1.55967000 1.38314109 0.12191675 1223167 1388534400 2014.01.01 00:00 1.54815000 1.54114000 1.50298000 1.58321000 1.39818860 0.12973311 1430386 1391212800 2014.02.01 00:00 1.53744000 1.54434000 1.49852000 1.54927000 1.41210778 0.13353244 1104748 1393632000 2014.03.01 00:00 1.54644000 1.48616000 1.47792000 1.55367000 1.41916037 0.12552056 1063164 1396310400 2014.04.01 00:00 1.48607000 1.49344000 1.46534000 1.50221000 1.42623462 0.12025117 838532 1398902400 2014.05.01 00:00 1.49261000 1.46440000 1.45641000 1.50164000 1.42986942 0.11380981 908092 1401580800 2014.06.01 00:00 1.46417000 1.45133000 1.43596000 1.47516000 1.43191329 0.10683666 762554 1404172800 2014.07.01 00:00 1.45148000 1.44038000 1.42121000 1.46016000 1.43271964 0.09841818 817110 1406851200 2014.08.01 00:00 1.44043000 1.40679000 1.40645000 1.44778000 1.43025015 0.09144309 874000 1409529600 2014.09.01 00:00 1.40773000 1.44373000 1.38008000 1.45873000 1.43153395 0.08685654 1282683 1412121600 2014.10.01 00:00 1.44373000 1.42308000 1.42226000 1.47056000 1.43072881 0.07993393 1605854 1414800000 2014.11.01 00:00 1.42805000 1.46246000 1.42253000 1.47021000 1.43375083 0.06554994 1517993 1417392000 2014.12.01 00:00 1.46831000 1.47882000 1.45913000 1.53322000 1.43804313 0.05291597 1371241 1420070400 2015.01.01 00:00 1.48014000 1.45152000 1.39648000 1.48612000 1.43932664 0.04896883 3206561 1422748800 2015.02.01 00:00 1.45833000 1.43274000 1.43144000 1.48945000 1.43869934 0.04925326 1470190 1425168000 2015.03.01 00:00 1.43233000 1.41053000 1.37288000 1.44428000 1.43601655 0.05036701 1728085 1427846400 2015.04.01 00:00 1.41089000 1.41951000 1.36793000 1.44446000 1.43444449 0.05023713 1851975 1430438400 2015.05.01 00:00 1.41935000 1.43744000 1.39117000 1.43783000 1.43472978 0.04994584 1834874 1433116800 2015.06.01 00:00 1.43743000 1.44481000 1.42037000 1.47691000 1.43568980 0.04945491 1847444 1435708800 2015.07.01 00:00 1.44406000 1.50358000 1.43876000 1.52760000 1.44215554 0.04689467 1685315 1438387200 2015.08.01 00:00 1.50169000 1.57572000 1.47283000 1.65797000 1.45487596 0.04658443 1439603 1441065600 2015.09.01 00:00 1.57668000 1.59228000 1.56014000 1.62500000 1.46796206 0.05065358 1642637 1443657600 2015.10.01 00:00 1.59251000 1.54121000 1.51662000 1.61454000 1.47493805 0.05089747 2283915 1446336000 2015.11.01 00:00 1.54753000 1.46149000 1.45634000 1.54937000 1.47365729 0.05073458 2191445 1448928000 2015.12.01 00:00 1.46177000 1.48842000 1.43476000 1.53427000 1.47506326 0.05086645 2262169 1451606400 2016.01.01 00:00 1.49077000 1.52821000 1.48706000 1.60761000 1.48012485 0.05294174 2660217 1454284800 2016.02.01 00:00 1.52870000 1.52232000 1.51594000 1.62518000 1.48414344 0.05405348 3260056 1456790400 2016.03.01 00:00 1.52218000 1.48566000 1.44663000 1.53075000 1.48428787 0.05318501 3771792 1459468800 2016.04.01 00:00 1.48576000 1.50427000 1.44344000 1.52023000 1.48619093 0.05066331 4429207 1462060800 2016.05.01 00:00 1.50808000 1.53803000 1.49350000 1.56458000 1.49112799 0.05144012 3552335 1464739200 2016.06.01 00:00 1.53804000 1.49015000 1.48011000 1.55417000 1.49103485 0.04913368 4182849 1467331200 2016.07.01 00:00 1.49019000 1.47014000 1.44793000 1.49428000 1.48904486 0.04889128 3392003 1470009600 2016.08.01 00:00 1.47151000 1.48382000 1.44057000 1.49081000 1.48854725 0.04885478 3193931 1472688000 2016.09.01 00:00 1.48382000 1.46736000 1.45576000 1.50958000 1.48652942 0.04847836 3418005 1475280000 2016.10.01 00:00 1.46426000 1.44289000 1.41274000 1.47790000 1.48237329 0.04847770 3302885 1477958400 2016.11.01 00:00 1.44289000 1.43339000 1.40740000 1.48817000 1.47770821 0.04815834 4895559 1480550400 2016.12.01 00:00 1.43331000 1.45889000 1.40910000 1.47197000 1.47591600 0.04719545 3856786 1483228800 2017.01.01 00:00 1.45551000 1.42307000 1.40272000 1.46390000 1.47088305 0.04988149 4570529 1485907200 2017.02.01 00:00 1.42306000 1.38104000 1.36264000 1.42907000 1.46232657 0.05701952 3329036 1488326400 2017.03.01 00:00 1.38102000 1.39658000 1.37304000 1.43103000 1.45606499 0.06079461 3736247 1491004800 2017.04.01 00:00 1.39532000 1.45542000 1.39532000 1.46510000 1.45600356 0.05461562 4170747 1493596800 2017.05.01 00:00 1.45965000 1.51272000 1.44437000 1.51308000 1.46140513 0.04524551 4185642 1496275200 2017.06.01 00:00 1.51277000 1.48552000 1.46269000 1.52270000 1.46370178 0.04143473 3143077 1498867200 2017.07.01 00:00 1.48584000 1.47949000 1.44223000 1.50750000 1.46520542 0.04129468 3124789 1501545600 2017.08.01 00:00 1.47933000 1.49875000 1.47036000 1.51754000 1.46840014 0.04117886 5170285 1504224000 2017.09.01 00:00 1.49847000 1.50772000 1.47922000 1.51083000 1.47214489 0.03977737 6212894 1506816000 2017.10.01 00:00 1.50474000 1.52111000 1.49444000 1.53930000 1.47680824 0.04001494 6067240 1509494400 2017.11.01 00:00 1.52102000 1.57337000 1.50809000 1.57504000 1.48600459 0.04647036 5988279 1512086400 2017.12.01 00:00 1.57275000 1.53741000 1.52795000 1.57709000 1.49090035 0.04877312 4881998 1514764800 2018.01.01 00:00 1.53871000 1.54071000 1.51549000 1.54953000 1.49564412 0.05036781 6978745 1517443200 2018.02.01 00:00 1.54069000 1.57101000 1.53943000 1.58174000 1.50282183 0.05537599 7970996 1519862400 2018.03.01 00:00 1.57084000 1.56762000 1.56431000 1.59780000 1.50899308 0.05880223 3040260