Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.88857000 0.88870000 0.00001000 5.00000000 13.00000000 0.00001000 1.31665000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 836179200 1996.07.01 00:00 0.82610000 0.85070000 0.82060000 0.85410000 0.85070000 0.00000000 1911 838857600 1996.08.01 00:00 0.85360000 0.84460000 0.84380000 0.85970000 0.85011905 0.00000000 1602 841536000 1996.09.01 00:00 0.84510000 0.81990000 0.81760000 0.84590000 0.84724104 0.00000000 1428 844128000 1996.10.01 00:00 0.81990000 0.79230000 0.79090000 0.82140000 0.84200856 0.00000000 2118 846806400 1996.11.01 00:00 0.79210000 0.75930000 0.75850000 0.79520000 0.83413156 0.00000000 2252 849398400 1996.12.01 00:00 0.75540000 0.73990000 0.73990000 0.78790000 0.82515712 0.00000000 2810 852076800 1997.01.01 00:00 0.74040000 0.74510000 0.71760000 0.75370000 0.81753263 0.00000000 2857 854755200 1997.02.01 00:00 0.74570000 0.71050000 0.70610000 0.74660000 0.80733905 0.00000000 2452 857174400 1997.03.01 00:00 0.70920000 0.71280000 0.70500000 0.73590000 0.79833533 0.00000000 2150 859852800 1997.04.01 00:00 0.71260000 0.69560000 0.69190000 0.71480000 0.78855101 0.00000000 1950 862444800 1997.05.01 00:00 0.69590000 0.69830000 0.68990000 0.71590000 0.77995568 0.00000000 3010 865123200 1997.06.01 00:00 0.69780000 0.67300000 0.67260000 0.70130000 0.76976942 0.00000000 1847 867715200 1997.07.01 00:00 0.67250000 0.65300000 0.63330000 0.67810000 0.75864853 0.00000000 2625 870393600 1997.08.01 00:00 0.64300000 0.66710000 0.63820000 0.67770000 0.74992962 0.00000000 2831 873072000 1997.09.01 00:00 0.66920000 0.68610000 0.66760000 0.69610000 0.74385061 0.00000000 2609 875664000 1997.10.01 00:00 0.68670000 0.67740000 0.66760000 0.69350000 0.73752198 0.00000000 2267 878342400 1997.11.01 00:00 0.67280000 0.65580000 0.65560000 0.67930000 0.72973893 0.00000000 1625 880934400 1997.12.01 00:00 0.65650000 0.65890000 0.65190000 0.67720000 0.72299237 0.00000000 2030 883612800 1998.01.01 00:00 0.65990000 0.65420000 0.64850000 0.66870000 0.71644071 0.00000000 1994 886291200 1998.02.01 00:00 0.65350000 0.65480000 0.65290000 0.66640000 0.71057017 0.06376204 1535 888710400 1998.03.01 00:00 0.65520000 0.63250000 0.62880000 0.65600000 0.70313492 0.05817304 1549 891388800 1998.04.01 00:00 0.63240000 0.65150000 0.63000000 0.65650000 0.69821730 0.04979612 1547 893980800 1998.05.01 00:00 0.65680000 0.67120000 0.65600000 0.68300000 0.69564423 0.04168208 1866 896659200 1998.06.01 00:00 0.67130000 0.64870000 0.64650000 0.67720000 0.69117335 0.03579107 1819 899251200 1998.07.01 00:00 0.64920000 0.67360000 0.64610000 0.67460000 0.68949970 0.03198572 1484 901929600 1998.08.01 00:00 0.67420000 0.66620000 0.65540000 0.67870000 0.68728068 0.02933861 1755 904608000 1998.09.01 00:00 0.66690000 0.68410000 0.66320000 0.69280000 0.68697776 0.02616286 2099 907200000 1998.10.01 00:00 0.68970000 0.70570000 0.68890000 0.71830000 0.68876083 0.02710028 2769 909878400 1998.11.01 00:00 0.71130000 0.70130000 0.68950000 0.71280000 0.68995503 0.02754184 1827 912470400 1998.12.01 00:00 0.70080000 0.70790000 0.69260000 0.71000000 0.69166408 0.02899223 1810 915148800 1999.01.01 00:00 0.70620000 0.69050000 0.68890000 0.71690000 0.69155321 0.02887514 2434 917827200 1999.02.01 00:00 0.69050000 0.68800000 0.67650000 0.69910000 0.69121481 0.02834935 2207 920246400 1999.03.01 00:00 0.68700000 0.66800000 0.66000000 0.68940000 0.68900388 0.02604439 2881 922924800 1999.04.01 00:00 0.66710000 0.65760000 0.65510000 0.68200000 0.68601303 0.02467934 2414 925516800 1999.05.01 00:00 0.65720000 0.65040000 0.64910000 0.66540000 0.68262132 0.02397473 2003 928195200 1999.06.01 00:00 0.64980000 0.65670000 0.63790000 0.65940000 0.68015262 0.02335099 2429 930787200 1999.07.01 00:00 0.65580000 0.66110000 0.64700000 0.67450000 0.67833808 0.02229599 2501 933465600 1999.08.01 00:00 0.65970000 0.65900000 0.65040000 0.66910000 0.67649636 0.02159781 2078 936144000 1999.09.01 00:00 0.65800000 0.64820000 0.63130000 0.66580000 0.67380147 0.02115877 2628 938736000 1999.10.01 00:00 0.64770000 0.64260000 0.63720000 0.65350000 0.67082990 0.02130950 1970 941414400 1999.11.01 00:00 0.64110000 0.63130000 0.62670000 0.64430000 0.66706515 0.02128350 1983 944006400 1999.12.01 00:00 0.63060000 0.62310000 0.61920000 0.63350000 0.66287799 0.02350526 2342 946684800 2000.01.01 00:00 0.62350000 0.60100000 0.59800000 0.63310000 0.65698485 0.02792119 2474 949363200 2000.02.01 00:00 0.60040000 0.61030000 0.59230000 0.62680000 0.65253867 0.03071712 3054 951868800 2000.03.01 00:00 0.60970000 0.60090000 0.59520000 0.62120000 0.64762070 0.03360943 2445 954547200 2000.04.01 00:00 0.59990000 0.58900000 0.57430000 0.61060000 0.64203778 0.03721170 2393 957139200 2000.05.01 00:00 0.58650000 0.62450000 0.56800000 0.62870000 0.64036752 0.03665886 3640 959817600 2000.06.01 00:00 0.62370000 0.62790000 0.61750000 0.64180000 0.63918013 0.03398977 2802 962409600 2000.07.01 00:00 0.62660000 0.61800000 0.61250000 0.63620000 0.63716298 0.03167748 2133 965088000 2000.08.01 00:00 0.61720000 0.61410000 0.59610000 0.61990000 0.63496650 0.02808659 2670 967766400 2000.09.01 00:00 0.61370000 0.59930000 0.59310000 0.61780000 0.63156969 0.02646088 2940 970358400 2000.10.01 00:00 0.59830000 0.58660000 0.57300000 0.60330000 0.62728687 0.02517837 2573 973036800 2000.11.01 00:00 0.58550000 0.61210000 0.58450000 0.61450000 0.62584050 0.02366564 2677 975628800 2000.12.01 00:00 0.61170000 0.63010000 0.60000000 0.63160000 0.62624616 0.02262615 2678 978307200 2001.01.01 00:00 0.62860000 0.64060000 0.62100000 0.64480000 0.62761320 0.02239589 2858 980985600 2001.02.01 00:00 0.63950000 0.63930000 0.62160000 0.64320000 0.62872623 0.02185686 2361 983404800 2001.03.01 00:00 0.63840000 0.61760000 0.61270000 0.64150000 0.62766658 0.02039070 2441 986083200 2001.04.01 00:00 0.61740000 0.62050000 0.61170000 0.63180000 0.62698405 0.01891270 2377 988675200 2001.05.01 00:00 0.61960000 0.59590000 0.59480000 0.62530000 0.62402367 0.01812779 2239 991353600 2001.06.01 00:00 0.59550000 0.60030000 0.59500000 0.62220000 0.62176427 0.01731634 2303 993945600 2001.07.01 00:00 0.60000000 0.61480000 0.59480000 0.61820000 0.62110101 0.01693928 2124 996624000 2001.08.01 00:00 0.61420000 0.62740000 0.61290000 0.63670000 0.62170091 0.01726821 341740 999302400 2001.09.01 00:00 0.62580000 0.61800000 0.60650000 0.63490000 0.62134844 0.01650451 317555 1001894400 2001.10.01 00:00 0.61840000 0.61860000 0.61540000 0.63030000 0.62108669 0.01622653 264842 1004572800 2001.11.01 00:00 0.61870000 0.62890000 0.60920000 0.63030000 0.62183081 0.01593239 437936 1007164800 2001.12.01 00:00 0.62910000 0.61160000 0.60350000 0.63030000 0.62085645 0.01404675 472780 1009843200 2002.01.01 00:00 0.61150000 0.60890000 0.60720000 0.62830000 0.61971774 0.01397238 438927 1012521600 2002.02.01 00:00 0.60920000 0.61350000 0.60650000 0.62010000 0.61912557 0.01376698 346598 1014940800 2002.03.01 00:00 0.61350000 0.61160000 0.60800000 0.62300000 0.61840885 0.01369647 376075 1017619200 2002.04.01 00:00 0.61120000 0.61750000 0.60950000 0.62060000 0.61832229 0.01364687 406817 1020211200 2002.05.01 00:00 0.61750000 0.64180000 0.61530000 0.64240000 0.62055827 0.01425235 441829 1022889600 2002.06.01 00:00 0.64000000 0.64630000 0.63600000 0.65290000 0.62300986 0.01354990 440311 1025481600 2002.07.01 00:00 0.64660000 0.62490000 0.62380000 0.65020000 0.62318987 0.01335804 534044 1028160000 2002.08.01 00:00 0.62490000 0.63360000 0.62410000 0.64280000 0.62418131 0.01362510 416833 1030838400 2002.09.01 00:00 0.63370000 0.62900000 0.62420000 0.63810000 0.62464024 0.01328369 446346 1033430400 2002.10.01 00:00 0.62920000 0.63250000 0.62450000 0.63600000 0.62538879 0.01324080 132058 1036108800 2002.11.01 00:00 0.63270000 0.63840000 0.63010000 0.64330000 0.62662795 0.01383574 121729 1038700800 2002.12.01 00:00 0.63870000 0.65360000 0.63400000 0.65490000 0.62919672 0.01579044 126089 1041379200 2003.01.01 00:00 0.65150000 0.65390000 0.64680000 0.66650000 0.63154941 0.01561391 122744 1044057600 2003.02.01 00:00 0.65430000 0.68660000 0.65130000 0.68690000 0.63679232 0.01960241 121705 1046476800 2003.03.01 00:00 0.68570000 0.69000000 0.67130000 0.69260000 0.64185972 0.02350017 148967 1049155200 2003.04.01 00:00 0.69010000 0.69890000 0.68080000 0.69970000 0.64729213 0.02787403 165450 1051747200 2003.05.01 00:00 0.69870000 0.71960000 0.69530000 0.72540000 0.65417859 0.03319980 237139 1054425600 2003.06.01 00:00 0.72060000 0.69580000 0.68620000 0.72240000 0.65814254 0.03463242 230320 1057017600 2003.07.01 00:00 0.69590000 0.69770000 0.68540000 0.71510000 0.66190991 0.03617023 217092 1059696000 2003.08.01 00:00 0.69780000 0.69590000 0.68870000 0.70770000 0.66514706 0.03602709 278502 1062374400 2003.09.01 00:00 0.69580000 0.70150000 0.68720000 0.70680000 0.66860925 0.03548933 187903 1064966400 2003.10.01 00:00 0.70160000 0.68340000 0.68240000 0.71180000 0.67001789 0.03372570 161231 1067644800 2003.11.01 00:00 0.68280000 0.69640000 0.68030000 0.70360000 0.67253047 0.03199606 84521 1070236800 2003.12.01 00:00 0.69630000 0.70410000 0.69380000 0.70870000 0.67553710 0.03064690 78917 1072915200 2004.01.01 00:00 0.70430000 0.68400000 0.68180000 0.70580000 0.67634309 0.02983541 190409 1075593600 2004.02.01 00:00 0.68410000 0.66820000 0.66540000 0.68870000 0.67556755 0.02908479 234407 1078099200 2004.03.01 00:00 0.66830000 0.66680000 0.66100000 0.68440000 0.67473255 0.02690083 267412 1080777600 2004.04.01 00:00 0.66700000 0.67370000 0.65470000 0.67650000 0.67463421 0.02529554 247692 1083369600 2004.05.01 00:00 0.67380000 0.66520000 0.66380000 0.68150000 0.67373571 0.02347759 199908 1086048000 2004.06.01 00:00 0.66550000 0.66960000 0.65420000 0.67220000 0.67334184 0.02176760 206058 1088640000 2004.07.01 00:00 0.66970000 0.66050000 0.65820000 0.67320000 0.67211880 0.02113784 212546 1091318400 2004.08.01 00:00 0.66170000 0.67560000 0.65770000 0.67830000 0.67245035 0.02054880 203378 1093996800 2004.09.01 00:00 0.67540000 0.68590000 0.67470000 0.68760000 0.67373127 0.01952172 137509 1096588800 2004.10.01 00:00 0.68590000 0.69640000 0.68480000 0.69750000 0.67589019 0.01866042 117399 1099267200 2004.11.01 00:00 0.69640000 0.69600000 0.68930000 0.70310000 0.67780541 0.01790277 458156 1101859200 2004.12.01 00:00 0.69600000 0.70760000 0.68410000 0.71070000 0.68064299 0.01724559 565169 1104537600 2005.01.01 00:00 0.70640000 0.69220000 0.68930000 0.70920000 0.68174366 0.01476517 287555 1107216000 2005.02.01 00:00 0.69230000 0.68800000 0.68450000 0.69610000 0.68233950 0.01435425 360581 1109635200 2005.03.01 00:00 0.68810000 0.68550000 0.68510000 0.69940000 0.68264050 0.01390471 567584 1112313600 2005.04.01 00:00 0.68550000 0.67420000 0.67390000 0.68840000 0.68183664 0.01380312 298873 1114905600 2005.05.01 00:00 0.67440000 0.67700000 0.67360000 0.69030000 0.68137601 0.01316057 337755 1117584000 2005.06.01 00:00 0.67710000 0.67490000 0.66080000 0.67730000 0.68075925 0.01327983 396765 1120176000 2005.07.01 00:00 0.67500000 0.68930000 0.67420000 0.69890000 0.68157265 0.01291680 559922 1122854400 2005.08.01 00:00 0.69020000 0.68400000 0.67630000 0.69700000 0.68180383 0.01192507 444264 1125532800 2005.09.01 00:00 0.68380000 0.68140000 0.67070000 0.68470000 0.68176537 0.01191147 114197 1128124800 2005.10.01 00:00 0.68200000 0.67730000 0.67470000 0.68990000 0.68134010 0.01154365 105167 1130803200 2005.11.01 00:00 0.67750000 0.68160000 0.67030000 0.68780000 0.68136485 0.01107549 210516 1133395200 2005.12.01 00:00 0.68150000 0.68780000 0.67180000 0.69060000 0.68197772 0.01099017 118930 1136073600 2006.01.01 00:00 0.68730000 0.68300000 0.68080000 0.69070000 0.68207508 0.01031969 120564 1138752000 2006.02.01 00:00 0.68310000 0.68000000 0.67820000 0.68830000 0.68187745 0.00998470 110576 1141171200 2006.03.01 00:00 0.67990000 0.69710000 0.67950000 0.69800000 0.68332722 0.00890690 135382 1143849600 2006.04.01 00:00 0.69730000 0.69140000 0.68890000 0.70190000 0.68409606 0.00867595 221753 1146441600 2006.05.01 00:00 0.69200000 0.68490000 0.67520000 0.69240000 0.68417262 0.00864769 143967 1149120000 2006.06.01 00:00 0.68480000 0.69150000 0.68090000 0.69450000 0.68487047 0.00822194 327285 1151712000 2006.07.01 00:00 0.69180000 0.68340000 0.68090000 0.69600000 0.68473042 0.00785750 81493 1154390400 2006.08.01 00:00 0.68330000 0.67250000 0.67170000 0.68390000 0.68356562 0.00650956 154556 1157068800 2006.09.01 00:00 0.67240000 0.67710000 0.66840000 0.68170000 0.68294985 0.00636683 335356 1159660800 2006.10.01 00:00 0.67590000 0.66890000 0.66680000 0.67810000 0.68161177 0.00698244 263471 1162339200 2006.11.01 00:00 0.66900000 0.67330000 0.66750000 0.67940000 0.68082017 0.00720763 221179 1164931200 2006.12.01 00:00 0.67340000 0.67360000 0.66890000 0.67880000 0.68013253 0.00733300 192460 1167609600 2007.01.01 00:00 0.67350000 0.66300000 0.65340000 0.67600000 0.67850086 0.00853223 76894 1170288000 2007.02.01 00:00 0.66310000 0.67350000 0.65710000 0.67560000 0.67802459 0.00870352 50568 1172707200 2007.03.01 00:00 0.67340000 0.67860000 0.67170000 0.68650000 0.67807939 0.00831723 74237 1175385600 2007.04.01 00:00 0.67900000 0.68240000 0.67450000 0.68420000 0.67849088 0.00817625 53150 1177977600 2007.05.01 00:00 0.68250000 0.67940000 0.67560000 0.68570000 0.67857746 0.00813712 47839 1180656000 2007.06.01 00:00 0.67930000 0.67390000 0.67070000 0.68070000 0.67813199 0.00827967 43807 1183248000 2007.07.01 00:00 0.67410000 0.67360000 0.66780000 0.67970000 0.67770037 0.00838440 49357 1185926400 2007.08.01 00:00 0.67350000 0.67550000 0.67200000 0.68260000 0.67749081 0.00812142 78059 1188604800 2007.09.01 00:00 0.67540000 0.69690000 0.67370000 0.70270000 0.67933931 0.00889788 58022 1191196800 2007.10.01 00:00 0.69760000 0.69650000 0.68930000 0.70180000 0.68097366 0.00965621 61270 1193875200 2007.11.01 00:00 0.69640000 0.71140000 0.69190000 0.72150000 0.68387140 0.01159289 84682 1196467200 2007.12.01 00:00 0.71240000 0.73580000 0.70880000 0.73880000 0.68881699 0.01722351 76720 1199145600 2008.01.01 00:00 0.73640000 0.74770000 0.73610000 0.76120000 0.69442489 0.02296778 111451 1201824000 2008.02.01 00:00 0.74780000 0.76400000 0.73910000 0.76770000 0.70105109 0.02951289 101148 1204329600 2008.03.01 00:00 0.76390000 0.79570000 0.75950000 0.79810000 0.71006527 0.03849300 143364 1207008000 2008.04.01 00:00 0.79580000 0.78640000 0.78210000 0.80970000 0.71733525 0.04338122 140388 1209600000 2008.05.01 00:00 0.78650000 0.78530000 0.77650000 0.80330000 0.72380808 0.04701721 124901 1212278400 2008.06.01 00:00 0.78890000 0.79060000 0.78470000 0.80330000 0.73016922 0.04962604 122474 1214870400 2008.07.01 00:00 0.79050000 0.78630000 0.78390000 0.80210000 0.73551501 0.05110634 129268 1217548800 2008.08.01 00:00 0.78620000 0.80480000 0.77940000 0.80750000 0.74211358 0.05330719 145857 1220227200 2008.09.01 00:00 0.80950000 0.79120000 0.78430000 0.81860000 0.74678847 0.05263559 257926 1222819200 2008.10.01 00:00 0.79130000 0.79170000 0.76930000 0.81950000 0.75106576 0.05197630 405350 1225497600 2008.11.01 00:00 0.79250000 0.82410000 0.78400000 0.86620000 0.75802140 0.05332133 368309 1228089600 2008.12.01 00:00 0.82710000 0.95830000 0.82430000 0.98020000 0.77709556 0.07007205 370625 1230768000 2009.01.01 00:00 0.94750000 0.88320000 0.88310000 0.96480000 0.78720074 0.07258569 430887 1233446400 2009.02.01 00:00 0.88200000 0.88520000 0.86340000 0.90820000 0.79653400 0.07309782 373826 1235865600 2009.03.01 00:00 0.88350000 0.92470000 0.88080000 0.94960000 0.80874029 0.07532859 386050 1238544000 2009.04.01 00:00 0.92460000 0.89400000 0.87850000 0.92530000 0.81686026 0.07289993 310749 1241136000 2009.05.01 00:00 0.89390000 0.87430000 0.86520000 0.90350000 0.82233071 0.06962584 298886 1243814400 2009.06.01 00:00 0.87310000 0.85220000 0.83990000 0.88650000 0.82517541 0.06423221 313816 1246406400 2009.07.01 00:00 0.85210000 0.85290000 0.85010000 0.86970000 0.82781584 0.05930739 241416 1249084800 2009.08.01 00:00 0.85310000 0.87980000 0.84530000 0.88370000 0.83276672 0.05653476 202967 1251763200 2009.09.01 00:00 0.87970000 0.91590000 0.87030000 0.92990000 0.84068417 0.05564100 213041 1254355200 2009.10.01 00:00 0.91600000 0.89640000 0.89100000 0.94100000 0.84599044 0.05385842 218360 1257033600 2009.11.01 00:00 0.89590000 0.91240000 0.88320000 0.91520000 0.85231516 0.05410486 215786 1259625600 2009.12.01 00:00 0.91250000 0.88560000 0.88500000 0.91500000 0.85548515 0.05225261 181637 1262304000 2010.01.01 00:00 0.90020000 0.86720000 0.86010000 0.90270000 0.85660085 0.04974103 119925 1264982400 2010.02.01 00:00 0.86920000 0.89270000 0.86560000 0.89710000 0.86003886 0.04743971 183431 1267401600 2010.03.01 00:00 0.89870000 0.88960000 0.88700000 0.91480000 0.86285421 0.04418974 198737 1270080000 2010.04.01 00:00 0.88970000 0.87010000 0.86010000 0.89040000 0.86354428 0.04204394 176663 1272672000 2010.05.01 00:00 0.87100000 0.84630000 0.84200000 0.88050000 0.86190197 0.03971229 328331 1275350400 2010.06.01 00:00 0.84620000 0.81860000 0.80660000 0.84720000 0.85777797 0.04000468 250127 1277942400 2010.07.01 00:00 0.81850000 0.83020000 0.81650000 0.85300000 0.85515150 0.04138956 192332 1280620800 2010.08.01 00:00 0.83130000 0.82580000 0.81380000 0.83590000 0.85235612 0.03663553 182277 1283299200 2010.09.01 00:00 0.82570000 0.86740000 0.81980000 0.86840000 0.85378887 0.03529528 192386 1285891200 2010.10.01 00:00 0.86730000 0.86840000 0.86250000 0.89400000 0.85518041 0.03398444 213834 1288569600 2010.11.01 00:00 0.86990000 0.83400000 0.83390000 0.88160000 0.85316322 0.03153245 237440 1291161600 2010.12.01 00:00 0.83420000 0.85720000 0.83330000 0.86470000 0.85354768 0.03002253 204798 1293840000 2011.01.01 00:00 0.85710000 0.85490000 0.82830000 0.86700000 0.85367647 0.02960998 1297361 1296518400 2011.02.01 00:00 0.85490000 0.84900000 0.83550000 0.85920000 0.85323109 0.02981042 1237163 1298937600 2011.03.01 00:00 0.84900000 0.88310000 0.84590000 0.88510000 0.85607575 0.02935492 1464606 1301616000 2011.04.01 00:00 0.88310000 0.88650000 0.87120000 0.89350000 0.85897330 0.02866471 1401338 1304208000 2011.05.01 00:00 0.88600000 0.87500000 0.86100000 0.90410000 0.86049965 0.02558946 1967638 1306886400 2011.06.01 00:00 0.87480000 0.90330000 0.87200000 0.90680000 0.86457587 0.02558998 1823604 1309478400 2011.07.01 00:00 0.90320000 0.87630000 0.87040000 0.90830000 0.86569246 0.02344699 1895265 1312156800 2011.08.01 00:00 0.87070000 0.88390000 0.86530000 0.88860000 0.86742651 0.02356872 1568523 1314835200 2011.09.01 00:00 0.88390000 0.85870000 0.85290000 0.88570000 0.86659541 0.02352737 2376761 1317427200 2011.10.01 00:00 0.85800000 0.86130000 0.85290000 0.88300000 0.86609109 0.02272588 2235020 1320105600 2011.11.01 00:00 0.86170000 0.85610000 0.84840000 0.86640000 0.86513956 0.02199358 1444787 1322697600 2011.12.01 00:00 0.85610000 0.83290000 0.83020000 0.86180000 0.86206912 0.02242262 1699185 1325376000 2012.01.01 00:00 0.83400000 0.83000000 0.82210000 0.84090000 0.85901492 0.02289048 1714522 1328054400 2012.02.01 00:00 0.83010000 0.83710000 0.82640000 0.85050000 0.85692778 0.02165076 1703095 1330560000 2012.03.01 00:00 0.83710000 0.83260000 0.82830000 0.84230000 0.85461085 0.02181956 1521310 1333238400 2012.04.01 00:00 0.83370000 0.81530000 0.81220000 0.83580000 0.85086696 0.02350264 1300437 1335830400 2012.05.01 00:00 0.81530000 0.80240000 0.79500000 0.81970000 0.84625106 0.02673384 1100658 1338508800 2012.06.01 00:00 0.80230000 0.80620000 0.79840000 0.81550000 0.84243667 0.02876071 934290 1341100800 2012.07.01 00:00 0.80730000 0.78470000 0.77540000 0.80770000 0.83693794 0.03311021 816702 1343779200 2012.08.01 00:00 0.78470000 0.79280000 0.78120000 0.79630000 0.83273433 0.03560767 799998 1346457600 2012.09.01 00:00 0.79170000 0.79550000 0.78860000 0.81150000 0.82918820 0.03740320 775043 1349049600 2012.10.01 00:00 0.79550000 0.80340000 0.79420000 0.81650000 0.82673218 0.03841830 940910 1351728000 2012.11.01 00:00 0.80340000 0.81090000 0.79600000 0.81320000 0.82522436 0.03692707 974835 1354320000 2012.12.01 00:00 0.81030000 0.81080000 0.80350000 0.82250000 0.82385061 0.03479642 828272 1356998400 2013.01.01 00:00 0.81220000 0.85620000 0.80840000 0.86060000 0.82693150 0.03299053 1116214 1359676800 2013.02.01 00:00 0.85620000 0.86100000 0.84460000 0.88150000 0.83017612 0.02903081 1006766 1362096000 2013.03.01 00:00 0.86090000 0.84370000 0.84150000 0.87940000 0.83146411 0.02740128 1218910 1364774400 2013.04.01 00:00 0.84240000 0.84740000 0.83980000 0.86370000 0.83298181 0.02533885 1324836 1367366400 2013.05.01 00:00 0.84740000 0.85500000 0.84010000 0.85990000 0.83507878 0.02576230 1381168 1370044800 2013.06.01 00:00 0.85410000 0.85520000 0.84680000 0.85900000 0.83699509 0.02619669 1334368 1372636800 2013.07.01 00:00 0.85570000 0.87450000 0.84820000 0.87650000 0.84056699 0.02863205 1266132 1375315200 2013.08.01 00:00 0.87417000 0.85231000 0.85048000 0.87693000 0.84168537 0.02919463 1103693 1377993600 2013.09.01 00:00 0.85049000 0.83530000 0.83405000 0.85205000 0.84107724 0.02884460 936563 1380585600 2013.10.01 00:00 0.83539000 0.84674000 0.83323000 0.85851000 0.84161655 0.02908669 973559 1383264000 2013.11.01 00:00 0.84691000 0.82983000 0.82975000 0.84767000 0.84049402 0.02866636 981315 1385856000 2013.12.01 00:00 0.82868000 0.82983000 0.82527000 0.84666000 0.83947840 0.02783498 885396 1388534400 2014.01.01 00:00 0.83016000 0.82062000 0.81680000 0.83485000 0.83768236 0.02636568 994459 1391212800 2014.02.01 00:00 0.82065000 0.82409000 0.81574000 0.83499000 0.83638785 0.02530762 827805 1393632000 2014.03.01 00:00 0.82306000 0.82618000 0.82040000 0.83998000 0.83541567 0.02252911 765730 1396310400 2014.04.01 00:00 0.82634000 0.82185000 0.81957000 0.83148000 0.83412371 0.02065424 625111 1398902400 2014.05.01 00:00 0.82185000 0.81341000 0.80815000 0.82483000 0.83215097 0.01960643 643928 1401580800 2014.06.01 00:00 0.81294000 0.80037000 0.79590000 0.81496000 0.82912421 0.02060583 630506 1404172800 2014.07.01 00:00 0.80038000 0.79291000 0.78738000 0.80075000 0.82567524 0.02291380 619827 1406851200 2014.08.01 00:00 0.79264000 0.79118000 0.79115000 0.80360000 0.82238998 0.02526230 647550 1409529600 2014.09.01 00:00 0.79108000 0.77898000 0.77662000 0.80656000 0.81825570 0.02748510 990700 1412121600 2014.10.01 00:00 0.77889000 0.78296000 0.77670000 0.80462000 0.81489420 0.02811626 1220712 1414800000 2014.11.01 00:00 0.78285000 0.79543000 0.77986000 0.80386000 0.81304047 0.02835628 1184258 1417392000 2014.12.01 00:00 0.79609000 0.77539000 0.77539000 0.80060000 0.80945471 0.02965538 1146535 1420070400 2015.01.01 00:00 0.77650000 0.74876000 0.74049000 0.78740000 0.80367426 0.03248126 2406164 1422748800 2015.02.01 00:00 0.74897000 0.72511000 0.72460000 0.75922000 0.79619195 0.03682288 1280632 1425168000 2015.03.01 00:00 0.72449000 0.72417000 0.70140000 0.73848000 0.78933272 0.03766354 1627397 1427846400 2015.04.01 00:00 0.72408000 0.73083000 0.71171000 0.73792000 0.78376103 0.03849913 1478723 1430438400 2015.05.01 00:00 0.73081000 0.71905000 0.70555000 0.74831000 0.77759807 0.04074162 1494414 1433116800 2015.06.01 00:00 0.71775000 0.70848000 0.69868000 0.73891000 0.77101540 0.04195979 1480252 1435708800 2015.07.01 00:00 0.70880000 0.70294000 0.69361000 0.72238000 0.76453203 0.04383162 1483204 1438387200 2015.08.01 00:00 0.70227000 0.73065000 0.69506000 0.74216000 0.76130517 0.04260788 1403732 1441065600 2015.09.01 00:00 0.73055000 0.73886000 0.71965000 0.74368000 0.75916753 0.04113185 1732146 1443657600 2015.10.01 00:00 0.73889000 0.71310000 0.71235000 0.74927000 0.75478015 0.04028386 2436578 1446336000 2015.11.01 00:00 0.71408000 0.70166000 0.69818000 0.71970000 0.74972109 0.03917679 2244846 1448928000 2015.12.01 00:00 0.70177000 0.73614000 0.70069000 0.74159000 0.74842765 0.03588386 2284658 1451606400 2016.01.01 00:00 0.73742000 0.76048000 0.73126000 0.77555000 0.74957549 0.03296014 3098315 1454284800 2016.02.01 00:00 0.76018000 0.78126000 0.75261000 0.79287000 0.75259307 0.03213584 3850024 1456790400 2016.03.01 00:00 0.78126000 0.79242000 0.76524000 0.79464000 0.75638611 0.03299062 3479933 1459468800 2016.04.01 00:00 0.79240000 0.78335000 0.77351000 0.81172000 0.75895410 0.03348980 3062002 1462060800 2016.05.01 00:00 0.78562000 0.76862000 0.75649000 0.79471000 0.75987466 0.03362909 2750298 1464739200 2016.06.01 00:00 0.76862000 0.83434000 0.76002000 0.83825000 0.76696660 0.03990511 3942846 1467331200 2016.07.01 00:00 0.83430000 0.84531000 0.82487000 0.86268000 0.77442787 0.04639009 3382983 1470009600 2016.08.01 00:00 0.84409000 0.84887000 0.83440000 0.87246000 0.78151760 0.05252416 2326855 1472688000 2016.09.01 00:00 0.84881000 0.86580000 0.83334000 0.87163000 0.78954449 0.05883024 2263867 1475280000 2016.10.01 00:00 0.86891000 0.89660000 0.86767000 0.92635000 0.79974026 0.06592686 2651139 1477958400 2016.11.01 00:00 0.89672000 0.84660000 0.84557000 0.90486000 0.80420309 0.06639991 3805002 1480550400 2016.12.01 00:00 0.84662000 0.85282000 0.83046000 0.86675000 0.80883327 0.06701382 3358370 1483228800 2017.01.01 00:00 0.85137000 0.85812000 0.84500000 0.88521000 0.81352725 0.06651211 3930731 1485907200 2017.02.01 00:00 0.85812000 0.85424000 0.84025000 0.86441000 0.81740465 0.06410131 3183734 1488326400 2017.03.01 00:00 0.85427000 0.84884000 0.84870000 0.87872000 0.82039849 0.05999223 3230610 1491004800 2017.04.01 00:00 0.84994000 0.84171000 0.83131000 0.85905000 0.82242816 0.05719817 2589386 1493596800 2017.05.01 00:00 0.84325000 0.87215000 0.83835000 0.87506000 0.82716357 0.05601505 2533512 1496275200 2017.06.01 00:00 0.87215000 0.87651000 0.86285000 0.88799000 0.83186323 0.05164680 2156714 1498867200 2017.07.01 00:00 0.87777000 0.89629000 0.87431000 0.89950000 0.83799912 0.04528464 1969411 1501545600 2017.08.01 00:00 0.89603000 0.92082000 0.89225000 0.93064000 0.84588682 0.04324278 2622733 1504224000 2017.09.01 00:00 0.92083000 0.88182000 0.87461000 0.92263000 0.84930903 0.03955766 3225989 1506816000 2017.10.01 00:00 0.88166000 0.87675000 0.87663000 0.90331000 0.85192245 0.03685031 2767949 1509494400 2017.11.01 00:00 0.87677000 0.87986000 0.87330000 0.90144000 0.85458317 0.03460487 2763194 1512086400 2017.12.01 00:00 0.88002000 0.88820000 0.86893000 0.88941000 0.85778477 0.03095938 2359982 1514764800 2018.01.01 00:00 0.88919000 0.87456000 0.86870000 0.89276000 0.85938242 0.02334340 3199197 1517443200 2018.02.01 00:00 0.87472000 0.88617000 0.87162000 0.89197000 0.86193361 0.02233156 3206101 1519862400 2018.03.01 00:00 0.88618000 0.88862000 0.88370000 0.89678000 0.86447517 0.02172278 1217785