Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.17006000 1.17019000 0.00001000 5.00000000 13.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 836179200 1996.07.01 00:00 1.60920000 1.59080000 1.57970000 1.62180000 1.59080000 0.00000000 3316 838857600 1996.08.01 00:00 1.59090000 1.58570000 1.57190000 1.59780000 1.59031429 0.00000000 2840 841536000 1996.09.01 00:00 1.58640000 1.61060000 1.58590000 1.61320000 1.59224626 0.00000000 2609 844128000 1996.10.01 00:00 1.61010000 1.63500000 1.59760000 1.63740000 1.59631804 0.00000000 2863 846806400 1996.11.01 00:00 1.63450000 1.65770000 1.63210000 1.66040000 1.60216394 0.00000000 2974 849398400 1996.12.01 00:00 1.66060000 1.70160000 1.64830000 1.70580000 1.61163404 0.00000000 3578 852076800 1997.01.01 00:00 1.70330000 1.69920000 1.68280000 1.71820000 1.61997366 0.00000000 3915 854755200 1997.02.01 00:00 1.69790000 1.71080000 1.67070000 1.71750000 1.62862379 0.00000000 3311 857174400 1997.03.01 00:00 1.70800000 1.69020000 1.67030000 1.71050000 1.63448819 0.00000000 2984 859852800 1997.04.01 00:00 1.69020000 1.66400000 1.65560000 1.69430000 1.63729884 0.00000000 3232 862444800 1997.05.01 00:00 1.66420000 1.62140000 1.60790000 1.67090000 1.63578466 0.00000000 4503 865123200 1997.06.01 00:00 1.61900000 1.63860000 1.61470000 1.65050000 1.63605279 0.00000000 3114 867715200 1997.07.01 00:00 1.63810000 1.60900000 1.58160000 1.64380000 1.63347633 0.00000000 3986 870393600 1997.08.01 00:00 1.60820000 1.61090000 1.58830000 1.62340000 1.63132621 0.00000000 3742 873072000 1997.09.01 00:00 1.61140000 1.61020000 1.59910000 1.62190000 1.62931419 0.00000000 3476 875664000 1997.10.01 00:00 1.60880000 1.58650000 1.58480000 1.63690000 1.62523665 0.00000000 3800 878342400 1997.11.01 00:00 1.58730000 1.58060000 1.57280000 1.60370000 1.62098554 0.00000000 3166 880934400 1997.12.01 00:00 1.58030000 1.59030000 1.57340000 1.59500000 1.61806310 0.00000000 3223 883612800 1998.01.01 00:00 1.59010000 1.57760000 1.57150000 1.60170000 1.61420948 0.00000000 3066 886291200 1998.02.01 00:00 1.58000000 1.57840000 1.56680000 1.58960000 1.61079905 0.04688994 2588 888710400 1998.03.01 00:00 1.57930000 1.61080000 1.57930000 1.61570000 1.61079914 0.04667617 2629 891388800 1998.04.01 00:00 1.61090000 1.63610000 1.60900000 1.63780000 1.61320875 0.04569188 3117 893980800 1998.05.01 00:00 1.63550000 1.62590000 1.61240000 1.64270000 1.61441744 0.04530038 2600 896659200 1998.06.01 00:00 1.62790000 1.64550000 1.61480000 1.65110000 1.61737768 0.04452354 2852 899251200 1998.07.01 00:00 1.64600000 1.63800000 1.63470000 1.65750000 1.61934171 0.04326157 2768 901929600 1998.08.01 00:00 1.63960000 1.60190000 1.59970000 1.64970000 1.61768060 0.03967761 2889 904608000 1998.09.01 00:00 1.60580000 1.61620000 1.59640000 1.62430000 1.61753959 0.03526231 3619 907200000 1998.10.01 00:00 1.61650000 1.59840000 1.55960000 1.61820000 1.61571677 0.02874883 4837 909878400 1998.11.01 00:00 1.59690000 1.61080000 1.59420000 1.61980000 1.61524850 0.02340031 2636 912470400 1998.12.01 00:00 1.61070000 1.61220000 1.57300000 1.61560000 1.61495817 0.02064510 3599 915148800 1999.01.01 00:00 1.61160000 1.60970000 1.57920000 1.62270000 1.61445739 0.02049857 5119 917827200 1999.02.01 00:00 1.60950000 1.59530000 1.58540000 1.61220000 1.61263288 0.01965451 3738 920246400 1999.03.01 00:00 1.59250000 1.59750000 1.58350000 1.61210000 1.61119165 0.01954208 4064 922924800 1999.04.01 00:00 1.59590000 1.61310000 1.59060000 1.61530000 1.61137340 0.01958873 2890 925516800 1999.05.01 00:00 1.61150000 1.59190000 1.58870000 1.61350000 1.60951879 0.01963432 2620 928195200 1999.06.01 00:00 1.59140000 1.60360000 1.58310000 1.60440000 1.60895510 0.01891807 2431 930787200 1999.07.01 00:00 1.60310000 1.59540000 1.59380000 1.60870000 1.60766413 0.01801691 1811 933465600 1999.08.01 00:00 1.59480000 1.60090000 1.59480000 1.60340000 1.60701993 0.01768098 1383 936144000 1999.09.01 00:00 1.60040000 1.59780000 1.59470000 1.60830000 1.60614184 0.01666693 1567 938736000 1999.10.01 00:00 1.59820000 1.60350000 1.58560000 1.60480000 1.60589024 0.01554905 1657 941414400 1999.11.01 00:00 1.60360000 1.60370000 1.59770000 1.61620000 1.60568164 0.01557278 1643 944006400 1999.12.01 00:00 1.60340000 1.60400000 1.59360000 1.61070000 1.60552149 0.01404429 2203 946684800 2000.01.01 00:00 1.60400000 1.60860000 1.60180000 1.61610000 1.60581468 0.01326410 1708 949363200 2000.02.01 00:00 1.60800000 1.60620000 1.60200000 1.61270000 1.60585138 0.00986036 1603 951868800 2000.03.01 00:00 1.60590000 1.59060000 1.58580000 1.61370000 1.60439886 0.00715510 1898 954547200 2000.04.01 00:00 1.59020000 1.56630000 1.56340000 1.59090000 1.60077040 0.01067839 2575 957139200 2000.05.01 00:00 1.56450000 1.57560000 1.53910000 1.57600000 1.59837322 0.01150144 3307 959817600 2000.06.01 00:00 1.57520000 1.55860000 1.54310000 1.57700000 1.59458529 0.01474215 2711 962409600 2000.07.01 00:00 1.55700000 1.54770000 1.54130000 1.55860000 1.59012003 0.01816014 2524 965088000 2000.08.01 00:00 1.54700000 1.54710000 1.53990000 1.56630000 1.58602288 0.02051243 2859 967766400 2000.09.01 00:00 1.54620000 1.52500000 1.50550000 1.55510000 1.58021118 0.02489248 3679 970358400 2000.10.01 00:00 1.52380000 1.52580000 1.49510000 1.52860000 1.57502916 0.02852263 3578 973036800 2000.11.01 00:00 1.52560000 1.50970000 1.50570000 1.53620000 1.56880734 0.03296608 3243 975628800 2000.12.01 00:00 1.50860000 1.51870000 1.49950000 1.53060000 1.56403521 0.03445105 3487 978307200 2001.01.01 00:00 1.51780000 1.53150000 1.51030000 1.54710000 1.56093662 0.03540955 3471 980985600 2001.02.01 00:00 1.53100000 1.54190000 1.52870000 1.54290000 1.55912361 0.03477920 2233 983404800 2001.03.01 00:00 1.54050000 1.52930000 1.52140000 1.54540000 1.55628326 0.03503692 2824 986083200 2001.04.01 00:00 1.52580000 1.53940000 1.51590000 1.54030000 1.55467533 0.03408559 2615 988675200 2001.05.01 00:00 1.53920000 1.51920000 1.51870000 1.54740000 1.55129673 0.03410393 1893 991353600 2001.06.01 00:00 1.51860000 1.52290000 1.51240000 1.53240000 1.54859228 0.03296750 2047 993945600 2001.07.01 00:00 1.52310000 1.51260000 1.50150000 1.52590000 1.54516444 0.03185232 2477 996624000 2001.08.01 00:00 1.51220000 1.51620000 1.50220000 1.52350000 1.54240593 0.02980235 222076 999302400 2001.09.01 00:00 1.51550000 1.47710000 1.43910000 1.51870000 1.53618631 0.02944636 192553 1001894400 2001.10.01 00:00 1.47620000 1.47130000 1.46690000 1.49270000 1.53000666 0.02847121 129303 1004572800 2001.11.01 00:00 1.47140000 1.47130000 1.45170000 1.47590000 1.52441555 0.02790442 154307 1007164800 2001.12.01 00:00 1.47060000 1.47810000 1.45910000 1.48980000 1.52000455 0.02805497 166242 1009843200 2002.01.01 00:00 1.47750000 1.47710000 1.46100000 1.48900000 1.51591840 0.02662242 160028 1012521600 2002.02.01 00:00 1.47720000 1.47540000 1.46900000 1.48440000 1.51205951 0.02614120 164445 1014940800 2002.03.01 00:00 1.47540000 1.46640000 1.45760000 1.48160000 1.50771098 0.02656979 170665 1017619200 2002.04.01 00:00 1.46570000 1.45580000 1.45330000 1.47210000 1.50276708 0.02726355 197947 1020211200 2002.05.01 00:00 1.45600000 1.46420000 1.44900000 1.46980000 1.49909402 0.02806339 232944 1022889600 2002.06.01 00:00 1.46450000 1.46850000 1.46240000 1.47900000 1.49618031 0.02822947 243767 1025481600 2002.07.01 00:00 1.46850000 1.45160000 1.44360000 1.47490000 1.49193456 0.02983714 316270 1028160000 2002.08.01 00:00 1.45140000 1.47050000 1.44580000 1.47410000 1.48989318 0.02969686 277905 1030838400 2002.09.01 00:00 1.47160000 1.45580000 1.45460000 1.47410000 1.48664621 0.02920970 313286 1033430400 2002.10.01 00:00 1.45590000 1.46210000 1.45380000 1.47130000 1.48430847 0.02692393 149045 1036108800 2002.11.01 00:00 1.46210000 1.47490000 1.45900000 1.47650000 1.48341243 0.02497835 132462 1038700800 2002.12.01 00:00 1.47470000 1.45350000 1.44990000 1.47880000 1.48056363 0.02201789 110195 1041379200 2003.01.01 00:00 1.44930000 1.46860000 1.44920000 1.47030000 1.47942423 0.02013033 137666 1044057600 2003.02.01 00:00 1.46840000 1.46070000 1.45880000 1.47360000 1.47764097 0.01742051 136620 1046476800 2003.03.01 00:00 1.46150000 1.47470000 1.45630000 1.48100000 1.47736088 0.01544099 156453 1049155200 2003.04.01 00:00 1.47500000 1.51480000 1.47400000 1.51510000 1.48092651 0.01734937 150791 1051747200 2003.05.01 00:00 1.51500000 1.52780000 1.50180000 1.53270000 1.48539065 0.02254702 243366 1054425600 2003.06.01 00:00 1.52940000 1.55560000 1.52260000 1.55630000 1.49207726 0.03017042 245260 1057017600 2003.07.01 00:00 1.55530000 1.53850000 1.53060000 1.55950000 1.49649847 0.03354325 222164 1059696000 2003.08.01 00:00 1.53890000 1.53760000 1.52780000 1.55140000 1.50041290 0.03627673 230356 1062374400 2003.09.01 00:00 1.53830000 1.53770000 1.53050000 1.56220000 1.50396405 0.03840834 113250 1064966400 2003.10.01 00:00 1.53790000 1.55260000 1.53670000 1.55480000 1.50859605 0.04131886 167876 1067644800 2003.11.01 00:00 1.55150000 1.54820000 1.54200000 1.57500000 1.51236785 0.04270078 62795 1070236800 2003.12.01 00:00 1.55010000 1.55980000 1.54510000 1.58050000 1.51688520 0.04379578 65321 1072915200 2004.01.01 00:00 1.56080000 1.56750000 1.55790000 1.57290000 1.52170566 0.04532501 159193 1075593600 2004.02.01 00:00 1.56730000 1.57660000 1.56510000 1.58070000 1.52693369 0.04710531 192742 1078099200 2004.03.01 00:00 1.57600000 1.55850000 1.54630000 1.58620000 1.52994001 0.04546391 225642 1080777600 2004.04.01 00:00 1.55870000 1.55160000 1.54230000 1.56840000 1.53200286 0.04431431 208765 1083369600 2004.05.01 00:00 1.55180000 1.52860000 1.52600000 1.55500000 1.53167878 0.04084036 148980 1086048000 2004.06.01 00:00 1.52890000 1.52340000 1.50350000 1.53270000 1.53089032 0.03768653 175395 1088640000 2004.07.01 00:00 1.52330000 1.54020000 1.51300000 1.54360000 1.53177696 0.03566947 157480 1091318400 2004.08.01 00:00 1.53750000 1.54230000 1.53050000 1.54490000 1.53277915 0.03113688 161318 1093996800 2004.09.01 00:00 1.54230000 1.54880000 1.53100000 1.55440000 1.53430495 0.02765862 134962 1096588800 2004.10.01 00:00 1.54880000 1.52820000 1.52630000 1.55550000 1.53372353 0.02244314 104135 1099267200 2004.11.01 00:00 1.52860000 1.51520000 1.50740000 1.53500000 1.53195938 0.01952837 332231 1101859200 2004.12.01 00:00 1.51530000 1.54650000 1.51250000 1.54940000 1.53334420 0.01857568 385239 1104537600 2005.01.01 00:00 1.54520000 1.54990000 1.54000000 1.55450000 1.53492094 0.01793886 189879 1107216000 2005.02.01 00:00 1.55010000 1.53850000 1.53500000 1.56310000 1.53526181 0.01716511 252545 1109635200 2005.03.01 00:00 1.53850000 1.55090000 1.53430000 1.55750000 1.53675116 0.01670832 419055 1112313600 2005.04.01 00:00 1.55090000 1.53830000 1.53540000 1.55720000 1.53689867 0.01663705 242566 1114905600 2005.05.01 00:00 1.53810000 1.53550000 1.53540000 1.55010000 1.53676546 0.01670473 226581 1117584000 2005.06.01 00:00 1.53540000 1.55050000 1.52940000 1.55220000 1.53807351 0.01600758 251458 1120176000 2005.07.01 00:00 1.55010000 1.56280000 1.54420000 1.56590000 1.54042842 0.01585578 331952 1122854400 2005.08.01 00:00 1.56190000 1.54650000 1.54270000 1.56380000 1.54100666 0.01514979 230621 1125532800 2005.09.01 00:00 1.54630000 1.55600000 1.53980000 1.55890000 1.54243460 0.01406752 67631 1128124800 2005.10.01 00:00 1.55430000 1.54570000 1.54170000 1.55660000 1.54274559 0.01182687 68479 1130803200 2005.11.01 00:00 1.54590000 1.55050000 1.53600000 1.55170000 1.54348410 0.01146241 185550 1133395200 2005.12.01 00:00 1.55030000 1.55540000 1.53560000 1.55960000 1.54461895 0.01175987 73293 1136073600 2006.01.01 00:00 1.55440000 1.55340000 1.54080000 1.55640000 1.54545524 0.01145336 77942 1138752000 2006.02.01 00:00 1.55330000 1.56310000 1.55200000 1.56740000 1.54713570 0.01112296 80538 1141171200 2006.03.01 00:00 1.56320000 1.57880000 1.55810000 1.58150000 1.55015134 0.01327753 103910 1143849600 2006.04.01 00:00 1.57930000 1.56440000 1.56360000 1.58550000 1.55150836 0.01372870 116264 1146441600 2006.05.01 00:00 1.56420000 1.56150000 1.54510000 1.56560000 1.55245994 0.01405979 102261 1149120000 2006.06.01 00:00 1.56140000 1.56380000 1.54970000 1.56860000 1.55353995 0.01335000 226471 1151712000 2006.07.01 00:00 1.56530000 1.57200000 1.55880000 1.57850000 1.55529805 0.01106949 64694 1154390400 2006.08.01 00:00 1.57180000 1.57660000 1.57100000 1.58260000 1.55732681 0.01199236 125846 1157068800 2006.09.01 00:00 1.57650000 1.58540000 1.57540000 1.59650000 1.56000044 0.01366723 167236 1159660800 2006.10.01 00:00 1.58550000 1.58750000 1.58230000 1.59630000 1.56261945 0.01444712 164895 1162339200 2006.11.01 00:00 1.58740000 1.58610000 1.58100000 1.60100000 1.56485569 0.01544592 144411 1164931200 2006.12.01 00:00 1.58620000 1.60840000 1.58590000 1.61020000 1.56900277 0.01767783 101762 1167609600 2007.01.01 00:00 1.60770000 1.62120000 1.60580000 1.62610000 1.57397393 0.02031204 93408 1170288000 2007.02.01 00:00 1.62110000 1.61330000 1.60840000 1.62890000 1.57771927 0.02205729 79426 1172707200 2007.03.01 00:00 1.61340000 1.62300000 1.59300000 1.62660000 1.58203172 0.02478970 94964 1175385600 2007.04.01 00:00 1.62280000 1.64740000 1.62080000 1.64850000 1.58825727 0.02864794 72439 1177977600 2007.05.01 00:00 1.64730000 1.64820000 1.64140000 1.66120000 1.59396610 0.03185690 77638 1180656000 2007.06.01 00:00 1.64810000 1.65300000 1.64180000 1.66710000 1.59958838 0.03378652 85795 1183248000 2007.07.01 00:00 1.65330000 1.64350000 1.64120000 1.66860000 1.60377044 0.03421718 101451 1185926400 2007.08.01 00:00 1.64340000 1.64670000 1.61740000 1.65330000 1.60785897 0.03456340 161773 1188604800 2007.09.01 00:00 1.64700000 1.66000000 1.63320000 1.66180000 1.61282478 0.03511967 106314 1191196800 2007.10.01 00:00 1.65990000 1.67760000 1.65860000 1.68270000 1.61899385 0.03716334 133370 1193875200 2007.11.01 00:00 1.67750000 1.65660000 1.62970000 1.67880000 1.62257539 0.03760112 169975 1196467200 2007.12.01 00:00 1.65530000 1.65500000 1.64520000 1.67280000 1.62566345 0.03642405 128374 1199145600 2008.01.01 00:00 1.65490000 1.60700000 1.58250000 1.65540000 1.62388598 0.03357153 208005 1201824000 2008.02.01 00:00 1.60690000 1.58130000 1.58060000 1.62300000 1.61983017 0.03228522 197865 1204329600 2008.03.01 00:00 1.57990000 1.56760000 1.53290000 1.58780000 1.61485587 0.03336713 279803 1207008000 2008.04.01 00:00 1.56770000 1.61610000 1.56630000 1.62460000 1.61497436 0.03221888 246121 1209600000 2008.05.01 00:00 1.61600000 1.62120000 1.60650000 1.63750000 1.61556727 0.03136076 240065 1212278400 2008.06.01 00:00 1.62110000 1.60840000 1.60240000 1.62490000 1.61488468 0.03102999 236471 1214870400 2008.07.01 00:00 1.60850000 1.63360000 1.59890000 1.63670000 1.61666709 0.02983592 262820 1217548800 2008.08.01 00:00 1.63350000 1.61520000 1.60960000 1.63480000 1.61652737 0.02984226 247705 1220227200 2008.09.01 00:00 1.61470000 1.58110000 1.56590000 1.61630000 1.61315333 0.03224297 381199 1222819200 2008.10.01 00:00 1.58120000 1.47820000 1.42990000 1.58250000 1.60030063 0.04814583 544529 1225497600 2008.11.01 00:00 1.47560000 1.54150000 1.47120000 1.55290000 1.59470057 0.05179847 431437 1228089600 2008.12.01 00:00 1.54160000 1.49250000 1.47550000 1.58790000 1.58496718 0.05868352 398259 1230768000 2009.01.01 00:00 1.49010000 1.48480000 1.46560000 1.51930000 1.57542745 0.06436825 502628 1233446400 2009.02.01 00:00 1.48460000 1.48290000 1.46990000 1.51510000 1.56661531 0.06818881 427110 1235865600 2009.03.01 00:00 1.47920000 1.50960000 1.45770000 1.54460000 1.56118528 0.06895657 455836 1238544000 2009.04.01 00:00 1.50970000 1.50850000 1.50140000 1.52980000 1.55616764 0.06878559 377057 1241136000 2009.05.01 00:00 1.50860000 1.50910000 1.50070000 1.52330000 1.55168501 0.06678125 310929 1243814400 2009.06.01 00:00 1.50880000 1.52420000 1.50060000 1.53800000 1.54906739 0.06143806 350013 1246406400 2009.07.01 00:00 1.52410000 1.52300000 1.51080000 1.53450000 1.54658478 0.05723806 283513 1249084800 2009.08.01 00:00 1.52320000 1.51770000 1.51340000 1.53630000 1.54383385 0.05251229 244355 1251763200 2009.09.01 00:00 1.51780000 1.51690000 1.50710000 1.52390000 1.54126872 0.05109123 235589 1254355200 2009.10.01 00:00 1.51680000 1.50960000 1.50810000 1.52030000 1.53825265 0.05093480 208988 1257033600 2009.11.01 00:00 1.50960000 1.50830000 1.50100000 1.51440000 1.53540002 0.05108067 177927 1259625600 2009.12.01 00:00 1.50820000 1.48390000 1.48190000 1.51390000 1.53049525 0.04911141 152559 1262304000 2010.01.01 00:00 1.47500000 1.47040000 1.46340000 1.48080000 1.52477190 0.04637505 170871 1264982400 2010.02.01 00:00 1.46990000 1.46260000 1.45580000 1.48300000 1.51885076 0.04410562 159858 1267401600 2010.03.01 00:00 1.46300000 1.42370000 1.42070000 1.46540000 1.50978879 0.04012866 144067 1270080000 2010.04.01 00:00 1.42380000 1.43260000 1.41430000 1.44650000 1.50243747 0.03513065 141837 1272672000 2010.05.01 00:00 1.43370000 1.42070000 1.40000000 1.45880000 1.49465295 0.03356081 231799 1275350400 2010.06.01 00:00 1.42070000 1.31820000 1.31650000 1.42210000 1.47784791 0.05027817 253235 1277942400 2010.07.01 00:00 1.31810000 1.35720000 1.30720000 1.38160000 1.46635763 0.05540391 244017 1280620800 2010.08.01 00:00 1.35890000 1.28660000 1.28490000 1.39220000 1.44923786 0.06937522 231809 1283299200 2010.09.01 00:00 1.28670000 1.33940000 1.27630000 1.34070000 1.43877711 0.07475440 239561 1285891200 2010.10.01 00:00 1.33930000 1.36940000 1.32620000 1.37350000 1.43216977 0.07692823 250328 1288569600 2010.11.01 00:00 1.37120000 1.30260000 1.29310000 1.38330000 1.41982979 0.08236575 285402 1291161600 2010.12.01 00:00 1.30270000 1.24810000 1.24000000 1.32040000 1.40347457 0.09133316 244954 1293840000 2011.01.01 00:00 1.24740000 1.29230000 1.24130000 1.30680000 1.39288652 0.09362641 1056689 1296518400 2011.02.01 00:00 1.29240000 1.28210000 1.27050000 1.32030000 1.38233542 0.09406253 1052701 1298937600 2011.03.01 00:00 1.28200000 1.30100000 1.24060000 1.30380000 1.37458919 0.09165967 1322703 1301616000 2011.04.01 00:00 1.30100000 1.28090000 1.27280000 1.32410000 1.36566641 0.08943331 1199662 1304208000 2011.05.01 00:00 1.28140000 1.22820000 1.21000000 1.28780000 1.35257437 0.08931318 1938822 1306886400 2011.06.01 00:00 1.22880000 1.21860000 1.18020000 1.23170000 1.33981491 0.08816321 1977522 1309478400 2011.07.01 00:00 1.21860000 1.13090000 1.12970000 1.23450000 1.31991825 0.09294763 1856031 1312156800 2011.08.01 00:00 1.08420000 1.15790000 1.00780000 1.19710000 1.30448794 0.09343274 1513650 1314835200 2011.09.01 00:00 1.15820000 1.21540000 1.10000000 1.23430000 1.29600337 0.08834045 2678502 1317427200 2011.10.01 00:00 1.21560000 1.21510000 1.21210000 1.24730000 1.28829829 0.08201549 2157151 1320105600 2011.11.01 00:00 1.21450000 1.22760000 1.21290000 1.24550000 1.28251750 0.07710957 1479388 1322697600 2011.12.01 00:00 1.22760000 1.21670000 1.21340000 1.24430000 1.27624917 0.07017256 1398652 1325376000 2012.01.01 00:00 1.21560000 1.20390000 1.20330000 1.21990000 1.26935877 0.06293421 1395927 1328054400 2012.02.01 00:00 1.20390000 1.20510000 1.20310000 1.21270000 1.26323889 0.06242399 1197332 1330560000 2012.03.01 00:00 1.20520000 1.20370000 1.20340000 1.21460000 1.25756852 0.05892651 855868 1333238400 2012.04.01 00:00 1.20390000 1.20130000 1.19980000 1.20490000 1.25220961 0.05874065 473490 1335830400 2012.05.01 00:00 1.20130000 1.20110000 1.20050000 1.20750000 1.24734203 0.05529959 296973 1338508800 2012.06.01 00:00 1.20100000 1.20110000 1.20050000 1.20380000 1.24293803 0.04751271 267105 1341100800 2012.07.01 00:00 1.20110000 1.20110000 1.20060000 1.20190000 1.23895345 0.04486505 283649 1343779200 2012.08.01 00:00 1.20120000 1.20080000 1.19980000 1.20780000 1.23531979 0.04417480 230122 1346457600 2012.09.01 00:00 1.20070000 1.20840000 1.19970000 1.21840000 1.23275600 0.04156828 555926 1349049600 2012.10.01 00:00 1.20860000 1.20710000 1.20580000 1.21430000 1.23031257 0.03924520 518180 1351728000 2012.11.01 00:00 1.20710000 1.20490000 1.20300000 1.20910000 1.22789233 0.03483080 506351 1354320000 2012.12.01 00:00 1.20470000 1.20720000 1.20470000 1.21680000 1.22592163 0.03160865 561064 1356998400 2013.01.01 00:00 1.20800000 1.23550000 1.20690000 1.25680000 1.22683385 0.03233846 819398 1359676800 2013.02.01 00:00 1.23570000 1.22280000 1.21190000 1.24140000 1.22644968 0.03202072 861187 1362096000 2013.03.01 00:00 1.22280000 1.21660000 1.21560000 1.23900000 1.22551161 0.02322343 955960 1364774400 2013.04.01 00:00 1.21650000 1.22330000 1.21300000 1.23490000 1.22530098 0.01746167 902633 1367366400 2013.05.01 00:00 1.22310000 1.24170000 1.21960000 1.26490000 1.22686279 0.01888545 1046480 1370044800 2013.06.01 00:00 1.24060000 1.22890000 1.22190000 1.24870000 1.22705681 0.01885179 1136394 1372636800 2013.07.01 00:00 1.23060000 1.23180000 1.22760000 1.24650000 1.22750855 0.01921636 939023 1375315200 2013.08.01 00:00 1.23187000 1.22924000 1.22671000 1.24343000 1.22767345 0.01918679 729602 1377993600 2013.09.01 00:00 1.23113000 1.22352000 1.22146000 1.24146000 1.22727788 0.01818448 620761 1380585600 2013.10.01 00:00 1.22307000 1.23178000 1.22168000 1.23753000 1.22770665 0.01780090 695383 1383264000 2013.11.01 00:00 1.23158000 1.23171000 1.22783000 1.23511000 1.22808792 0.01722764 613408 1385856000 2013.12.01 00:00 1.23086000 1.22721000 1.21666000 1.23234000 1.22800431 0.01610597 588281 1388534400 2014.01.01 00:00 1.22753000 1.22242000 1.22107000 1.23937000 1.22747247 0.01470996 682891 1391212800 2014.02.01 00:00 1.22196000 1.21414000 1.21330000 1.22603000 1.22620271 0.01320667 547927 1393632000 2014.03.01 00:00 1.21127000 1.21773000 1.21039000 1.22341000 1.22539579 0.01180244 529629 1396310400 2014.04.01 00:00 1.21811000 1.22059000 1.21411000 1.22492000 1.22493809 0.01037328 555068 1398902400 2014.05.01 00:00 1.22068000 1.22051000 1.21630000 1.22369000 1.22451637 0.00966417 530352 1401580800 2014.06.01 00:00 1.22025000 1.21425000 1.21399000 1.22257000 1.22353862 0.00905856 508954 1404172800 2014.07.01 00:00 1.21420000 1.21677000 1.21331000 1.21779000 1.22289399 0.00823641 527738 1406851200 2014.08.01 00:00 1.21677000 1.20610000 1.20491000 1.21769000 1.22129456 0.00867022 568369 1409529600 2014.09.01 00:00 1.20602000 1.20620000 1.20446000 1.21181000 1.21985699 0.00903412 856677 1412121600 2014.10.01 00:00 1.20607000 1.20562000 1.20528000 1.21391000 1.21850108 0.00988044 1136065 1414800000 2014.11.01 00:00 1.20587000 1.20226000 1.20086000 1.20631000 1.21695431 0.01095886 763223 1417392000 2014.12.01 00:00 1.20341000 1.20139000 1.20076000 1.20963000 1.21547200 0.01185365 368398 1420070400 2015.01.01 00:00 1.20281000 1.03648000 0.96989000 1.20297000 1.19842514 0.04233977 844139 1422748800 2015.02.01 00:00 1.04784000 1.06760000 1.04011000 1.08117000 1.18596560 0.05320248 1273907 1425168000 2015.03.01 00:00 1.06573000 1.04309000 1.04191000 1.07607000 1.17235840 0.06398143 1435196 1427846400 2015.04.01 00:00 1.04317000 1.04611000 1.02335000 1.05234000 1.16033475 0.07158084 1300296 1430438400 2015.05.01 00:00 1.04564000 1.03331000 1.02803000 1.05057000 1.14823715 0.07867736 1408662 1433116800 2015.06.01 00:00 1.03145000 1.04103000 1.02956000 1.05737000 1.13802695 0.08268230 1250501 1435708800 2015.07.01 00:00 1.03947000 1.06014000 1.03462000 1.06896000 1.13060914 0.08372499 1073513 1438387200 2015.08.01 00:00 1.06022000 1.08434000 1.05906000 1.09621000 1.12620256 0.08260176 1083186 1441065600 2015.09.01 00:00 1.08400000 1.08764000 1.07995000 1.10502000 1.12252993 0.08098543 1127509 1443657600 2015.10.01 00:00 1.08793000 1.08656000 1.07580000 1.09496000 1.11910422 0.07937319 1402019 1446336000 2015.11.01 00:00 1.08682000 1.08680000 1.07354000 1.09272000 1.11602763 0.07702091 1495038 1448928000 2015.12.01 00:00 1.08683000 1.08690000 1.07555000 1.09372000 1.11325357 0.07393845 1451837 1451606400 2016.01.01 00:00 1.08536000 1.10804000 1.08268000 1.11653000 1.11275704 0.06997186 1449812 1454284800 2016.02.01 00:00 1.10658000 1.08489000 1.08095000 1.11995000 1.11010304 0.06640739 2716382 1456790400 2016.03.01 00:00 1.08490000 1.09427000 1.08204000 1.10229000 1.10859513 0.06193350 2971182 1459468800 2016.04.01 00:00 1.09426000 1.09843000 1.08428000 1.10163000 1.10762702 0.05784543 2414394 1462060800 2016.05.01 00:00 1.09772000 1.10629000 1.09595000 1.11291000 1.10749969 0.05344771 2265213 1464739200 2016.06.01 00:00 1.10629000 1.08395000 1.06206000 1.11055000 1.10525686 0.04812459 2804973 1467331200 2016.07.01 00:00 1.08386000 1.08285000 1.07894000 1.09444000 1.10312287 0.04209096 2155240 1470009600 2016.08.01 00:00 1.08299000 1.09660000 1.07923000 1.09773000 1.10250165 0.03545914 1678342 1472688000 2016.09.01 00:00 1.09580000 1.09139000 1.08106000 1.10007000 1.10144339 0.03155830 1606232 1475280000 2016.10.01 00:00 1.09026000 1.08563000 1.07968000 1.09753000 1.09993736 0.02978374 1519106 1477958400 2016.11.01 00:00 1.08568000 1.07729000 1.06857000 1.08615000 1.09778047 0.02597357 3026389 1480550400 2016.12.01 00:00 1.07748000 1.07131000 1.06778000 1.08981000 1.09525947 0.02246977 3064485 1483228800 2017.01.01 00:00 1.07062000 1.06816000 1.06366000 1.07509000 1.09267857 0.01728908 3034800 1485907200 2017.02.01 00:00 1.06814000 1.06354000 1.06251000 1.07060000 1.08990347 0.01320845 2236760 1488326400 2017.03.01 00:00 1.06358000 1.06843000 1.06358000 1.08244000 1.08785837 0.01183528 2280765 1491004800 2017.04.01 00:00 1.06823000 1.08447000 1.06578000 1.08695000 1.08753567 0.01177803 1983362 1493596800 2017.05.01 00:00 1.08339000 1.08756000 1.07919000 1.09870000 1.08753799 0.01177838 2562763 1496275200 2017.06.01 00:00 1.08730000 1.09462000 1.08324000 1.09536000 1.08821247 0.01198432 2217741 1498867200 2017.07.01 00:00 1.09433000 1.14490000 1.09234000 1.14547000 1.09361128 0.01803055 2301845 1501545600 2017.08.01 00:00 1.14490000 1.14172000 1.12588000 1.15377000 1.09819306 0.02183855 2912213 1504224000 2017.09.01 00:00 1.14172000 1.14374000 1.13591000 1.16234000 1.10253087 0.02520545 3576585 1506816000 2017.10.01 00:00 1.14192000 1.16183000 1.13882000 1.17112000 1.10817840 0.02976572 3018862 1509494400 2017.11.01 00:00 1.16170000 1.17085000 1.15393000 1.17231000 1.11414713 0.03452398 3103658 1512086400 2017.12.01 00:00 1.17054000 1.16951000 1.15986000 1.17768000 1.11941978 0.03820854 2488042 1514764800 2018.01.01 00:00 1.16867000 1.15599000 1.15408000 1.18329000 1.12290266 0.04019047 3406847 1517443200 2018.02.01 00:00 1.15537000 1.15180000 1.14463000 1.16399000 1.12565479 0.04069890 3550689 1519862400 2018.03.01 00:00 1.15163000 1.17011000 1.14957000 1.17413000 1.12988862 0.04209490 1233054