Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.23256000 1.23268000 0.00001000 5.00000000 12.00000000 0.00001000 0.94920000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 836179200 1996.07.01 00:00 1.28090000 1.32890000 1.25960000 1.33530000 1.32890000 0.00000000 3672 838857600 1996.08.01 00:00 1.32880000 1.31890000 1.30720000 1.33050000 1.32794762 0.00000000 2424 841536000 1996.09.01 00:00 1.31890000 1.28370000 1.27910000 1.32270000 1.32373356 0.00000000 2612 844128000 1996.10.01 00:00 1.28370000 1.28870000 1.26580000 1.29930000 1.32039703 0.00000000 2487 846806400 1996.11.01 00:00 1.28860000 1.27040000 1.27030000 1.31380000 1.31563541 0.00000000 3282 849398400 1996.12.01 00:00 1.27170000 1.26870000 1.24240000 1.28270000 1.31116537 0.00000000 3735 852076800 1997.01.01 00:00 1.26730000 1.19480000 1.18050000 1.27150000 1.30008295 0.00000000 4407 854755200 1997.02.01 00:00 1.19240000 1.15720000 1.14560000 1.19510000 1.28647505 0.00000000 3274 857174400 1997.03.01 00:00 1.15500000 1.16820000 1.13640000 1.17680000 1.27521076 0.00000000 3043 859852800 1997.04.01 00:00 1.16820000 1.13040000 1.12440000 1.17620000 1.26141926 0.00000000 2897 862444800 1997.05.01 00:00 1.13020000 1.14540000 1.12730000 1.17280000 1.25036981 0.00000000 3867 865123200 1997.06.01 00:00 1.14560000 1.12130000 1.11990000 1.14890000 1.23807745 0.00000000 2806 867715200 1997.07.01 00:00 1.12100000 1.06380000 1.05770000 1.12440000 1.22147959 0.00000000 3450 870393600 1997.08.01 00:00 1.06340000 1.08190000 1.03440000 1.09470000 1.20818630 0.00000000 4138 873072000 1997.09.01 00:00 1.07880000 1.11130000 1.06310000 1.11930000 1.19895903 0.00000000 3883 875664000 1997.10.01 00:00 1.11130000 1.13340000 1.09130000 1.14400000 1.19271531 0.00000000 4006 878342400 1997.11.01 00:00 1.13400000 1.10910000 1.10570000 1.15370000 1.18475195 0.00000000 3133 880934400 1997.12.01 00:00 1.10970000 1.08740000 1.08670000 1.11250000 1.17548034 0.00000000 2737 883612800 1998.01.01 00:00 1.08800000 1.06860000 1.06080000 1.11580000 1.16530126 0.00000000 3697 886291200 1998.02.01 00:00 1.06720000 1.07670000 1.06460000 1.09620000 1.15686304 0.08849105 3012 888710400 1998.03.01 00:00 1.07780000 1.07690000 1.07210000 1.09620000 1.14924751 0.08211827 3361 891388800 1998.04.01 00:00 1.07550000 1.10250000 1.07000000 1.11010000 1.14479537 0.07357694 3105 893980800 1998.05.01 00:00 1.10100000 1.10340000 1.09910000 1.12160000 1.14085295 0.06705611 3110 896659200 1998.06.01 00:00 1.10100000 1.09830000 1.08600000 1.11880000 1.13680029 0.05839777 3098 899251200 1998.07.01 00:00 1.09590000 1.11000000 1.07900000 1.11780000 1.13424788 0.04976841 3065 901929600 1998.08.01 00:00 1.10800000 1.13070000 1.08760000 1.13070000 1.13390999 0.03949420 3362 904608000 1998.09.01 00:00 1.12900000 1.18020000 1.11920000 1.18400000 1.13831856 0.04107076 4889 907200000 1998.10.01 00:00 1.17770000 1.19020000 1.17700000 1.24010000 1.14325965 0.04542585 5468 909878400 1998.11.01 00:00 1.19050000 1.16000000 1.14550000 1.19430000 1.14485397 0.04628196 3795 912470400 1998.12.01 00:00 1.15950000 1.17240000 1.15650000 1.19670000 1.14747740 0.04823764 3883 915148800 1999.01.01 00:00 1.17950000 1.13680000 1.13400000 1.18600000 1.14646051 0.04763247 358705 917827200 1999.02.01 00:00 1.13800000 1.10290000 1.09220000 1.14020000 1.14231189 0.04568149 337546 920246400 1999.03.01 00:00 1.09920000 1.07620000 1.06780000 1.10740000 1.13601552 0.04121224 489951 922924800 1999.04.01 00:00 1.07640000 1.05750000 1.05450000 1.08870000 1.12853785 0.03987843 420310 925516800 1999.05.01 00:00 1.05890000 1.04200000 1.03950000 1.08360000 1.12029615 0.04153021 491777 928195200 1999.06.01 00:00 1.04240000 1.03590000 1.02560000 1.05660000 1.11225842 0.04364914 589653 930787200 1999.07.01 00:00 1.03610000 1.07080000 1.01040000 1.07460000 1.10831000 0.04405481 438950 933465600 1999.08.01 00:00 1.06970000 1.05640000 1.03950000 1.08290000 1.10336619 0.04494331 343488 936144000 1999.09.01 00:00 1.05640000 1.06780000 1.02840000 1.07330000 1.09997893 0.04502784 344587 938736000 1999.10.01 00:00 1.06800000 1.05210000 1.04290000 1.09170000 1.09541903 0.04633037 417636 941414400 1999.11.01 00:00 1.05360000 1.00880000 1.00340000 1.05980000 1.08716960 0.05109724 476727 944006400 1999.12.01 00:00 1.00860000 1.00860000 0.99860000 1.03000000 1.07968678 0.05524339 360151 946684800 2000.01.01 00:00 1.00800000 0.97110000 0.96650000 1.04190000 1.06934519 0.06212724 490098 949363200 2000.02.01 00:00 0.97110000 0.96260000 0.93990000 1.00940000 1.05917898 0.06856001 388704 951868800 2000.03.01 00:00 0.96280000 0.95760000 0.94760000 0.97970000 1.04950479 0.07368505 441303 954547200 2000.04.01 00:00 0.95680000 0.91120000 0.90570000 0.97150000 1.03633290 0.08083341 292871 957139200 2000.05.01 00:00 0.91130000 0.93650000 0.88400000 0.94150000 1.02682501 0.07953795 290421 959817600 2000.06.01 00:00 0.93630000 0.95270000 0.92820000 0.97040000 1.01976548 0.07389093 380477 962409600 2000.07.01 00:00 0.95240000 0.92690000 0.91900000 0.96020000 1.01092115 0.07130646 96204 965088000 2000.08.01 00:00 0.92650000 0.88880000 0.88380000 0.92930000 0.99929057 0.06831798 3815 967766400 2000.09.01 00:00 0.88850000 0.88480000 0.84370000 0.90450000 0.98838670 0.06693482 4903 970358400 2000.10.01 00:00 0.88380000 0.84910000 0.82250000 0.88650000 0.97512130 0.07002746 4010 973036800 2000.11.01 00:00 0.84810000 0.87290000 0.83660000 0.87970000 0.96538594 0.07086327 4437 975628800 2000.12.01 00:00 0.87190000 0.94260000 0.86980000 0.94330000 0.96321585 0.06817532 4079 978307200 2001.01.01 00:00 0.94240000 0.93790000 0.91130000 0.95990000 0.96080482 0.06620277 5432 980985600 2001.02.01 00:00 0.93750000 0.92390000 0.90110000 0.94510000 0.95729007 0.06457319 3881 983404800 2001.03.01 00:00 0.92290000 0.87550000 0.87500000 0.93880000 0.94950054 0.06162429 530273 986083200 2001.04.01 00:00 0.87590000 0.88940000 0.86990000 0.90930000 0.94377668 0.05781601 544683 988675200 2001.05.01 00:00 0.88950000 0.84440000 0.84400000 0.90110000 0.93431224 0.05379336 549449 991353600 2001.06.01 00:00 0.84500000 0.84940000 0.84100000 0.86780000 0.92622536 0.04888927 507409 993945600 2001.07.01 00:00 0.85050000 0.87630000 0.83470000 0.88280000 0.92147056 0.04551644 393436 996624000 2001.08.01 00:00 0.87640000 0.91260000 0.87380000 0.92440000 0.92062574 0.04092164 334424 999302400 2001.09.01 00:00 0.90940000 0.91140000 0.88220000 0.93380000 0.91974710 0.03905557 306851 1001894400 2001.10.01 00:00 0.91160000 0.90020000 0.88670000 0.92480000 0.91788547 0.03729311 372131 1004572800 2001.11.01 00:00 0.90030000 0.89660000 0.87330000 0.91260000 0.91585829 0.03553500 528552 1007164800 2001.12.01 00:00 0.89570000 0.88970000 0.87390000 0.90870000 0.91336702 0.03483518 652467 1009843200 2002.01.01 00:00 0.89070000 0.85930000 0.85700000 0.90700000 0.90821778 0.03409141 583520 1012521600 2002.02.01 00:00 0.85940000 0.86930000 0.85620000 0.88050000 0.90451132 0.03190740 426767 1014940800 2002.03.01 00:00 0.86940000 0.87230000 0.86290000 0.88720000 0.90144358 0.03080312 484152 1017619200 2002.04.01 00:00 0.87150000 0.90040000 0.87100000 0.90480000 0.90134419 0.03063023 480178 1020211200 2002.05.01 00:00 0.90050000 0.93400000 0.89910000 0.94170000 0.90445427 0.03249372 509827 1022889600 2002.06.01 00:00 0.93260000 0.99120000 0.93010000 0.99940000 0.91271577 0.03824414 545451 1025481600 2002.07.01 00:00 0.99120000 0.97710000 0.97130000 1.02060000 0.91884760 0.04184916 670436 1028160000 2002.08.01 00:00 0.97730000 0.98220000 0.96210000 0.99220000 0.92488116 0.04616803 497876 1030838400 2002.09.01 00:00 0.98230000 0.98670000 0.96070000 0.99950000 0.93076867 0.05057851 426551 1033430400 2002.10.01 00:00 0.98660000 0.99050000 0.96860000 0.99300000 0.93645737 0.05475434 115985 1036108800 2002.11.01 00:00 0.99060000 0.99500000 0.98750000 1.01740000 0.94203286 0.05690655 64166 1038700800 2002.12.01 00:00 0.99440000 1.04940000 0.98590000 1.05070000 0.95225830 0.06435369 70537 1041379200 2003.01.01 00:00 1.04930000 1.07700000 1.03340000 1.09100000 0.96413846 0.06974581 110831 1044057600 2003.02.01 00:00 1.07930000 1.08060000 1.06650000 1.09400000 0.97523004 0.07331110 108015 1046476800 2003.03.01 00:00 1.07780000 1.09150000 1.04990000 1.10860000 0.98630337 0.07783026 139224 1049155200 2003.04.01 00:00 1.09150000 1.11830000 1.05600000 1.11920000 0.99887447 0.08520183 77717 1051747200 2003.05.01 00:00 1.11840000 1.17740000 1.11530000 1.19380000 1.01587690 0.09662007 105312 1054425600 2003.06.01 00:00 1.17170000 1.15240000 1.13970000 1.19340000 1.02887910 0.10159768 244197 1057017600 2003.07.01 00:00 1.15250000 1.12330000 1.11090000 1.16090000 1.03787157 0.10191892 242155 1059696000 2003.08.01 00:00 1.12330000 1.09850000 1.07840000 1.14300000 1.04364571 0.09877115 275330 1062374400 2003.09.01 00:00 1.09910000 1.16560000 1.07590000 1.17440000 1.05526040 0.09599020 213912 1064966400 2003.10.01 00:00 1.16580000 1.15840000 1.15320000 1.18640000 1.06508322 0.09106915 224902 1067644800 2003.11.01 00:00 1.15840000 1.19940000 1.13720000 1.20190000 1.07787529 0.08699716 161087 1070236800 2003.12.01 00:00 1.20220000 1.25580000 1.19350000 1.26500000 1.09482050 0.08822890 157838 1072915200 2004.01.01 00:00 1.25640000 1.24730000 1.23340000 1.29010000 1.10934236 0.08850869 226234 1075593600 2004.02.01 00:00 1.24740000 1.24930000 1.23700000 1.29310000 1.12267166 0.09114737 222876 1078099200 2004.03.01 00:00 1.24900000 1.23160000 1.20440000 1.25440000 1.13304579 0.08929324 271461 1080777600 2004.04.01 00:00 1.23160000 1.19760000 1.17580000 1.23930000 1.13919381 0.08420889 255643 1083369600 2004.05.01 00:00 1.19930000 1.21860000 1.17710000 1.22990000 1.14675630 0.07893082 260350 1086048000 2004.06.01 00:00 1.21860000 1.21990000 1.19510000 1.23530000 1.15372237 0.07215012 268562 1088640000 2004.07.01 00:00 1.21990000 1.20240000 1.19900000 1.24640000 1.15835833 0.06304580 270622 1091318400 2004.08.01 00:00 1.20240000 1.21820000 1.19670000 1.23920000 1.16405754 0.05841791 250748 1093996800 2004.09.01 00:00 1.21820000 1.24370000 1.20250000 1.24440000 1.17164254 0.05593531 161588 1096588800 2004.10.01 00:00 1.24370000 1.27990000 1.22230000 1.28450000 1.18195277 0.05456596 147693 1099267200 2004.11.01 00:00 1.28290000 1.32800000 1.26560000 1.33390000 1.19586203 0.05663220 346056 1101859200 2004.12.01 00:00 1.32790000 1.35620000 1.31390000 1.36690000 1.21113231 0.06168174 432170 1104537600 2005.01.01 00:00 1.34470000 1.30390000 1.29200000 1.35740000 1.21996733 0.06368066 215431 1107216000 2005.02.01 00:00 1.30390000 1.32230000 1.27290000 1.32810000 1.22971330 0.06504300 261005 1109635200 2005.03.01 00:00 1.32240000 1.29630000 1.28540000 1.34840000 1.23605489 0.06164691 468413 1112313600 2005.04.01 00:00 1.29630000 1.28680000 1.27640000 1.31270000 1.24088776 0.05367197 338212 1114905600 2005.05.01 00:00 1.28620000 1.23060000 1.22950000 1.29900000 1.23990797 0.05124356 275232 1117584000 2005.06.01 00:00 1.23060000 1.21070000 1.19830000 1.23550000 1.23712626 0.04927133 350989 1120176000 2005.07.01 00:00 1.21060000 1.21260000 1.18690000 1.22570000 1.23479043 0.04978219 451834 1122854400 2005.08.01 00:00 1.21250000 1.23400000 1.21190000 1.24880000 1.23471515 0.04959032 348977 1125532800 2005.09.01 00:00 1.23410000 1.20190000 1.19790000 1.25900000 1.23158989 0.05122827 140413 1128124800 2005.10.01 00:00 1.20240000 1.19930000 1.18730000 1.22070000 1.22851467 0.05274259 131757 1130803200 2005.11.01 00:00 1.19920000 1.17880000 1.16390000 1.20860000 1.22377994 0.05570594 262267 1133395200 2005.12.01 00:00 1.17880000 1.18370000 1.16610000 1.20630000 1.21996280 0.05776144 146990 1136073600 2006.01.01 00:00 1.18900000 1.21560000 1.18590000 1.23260000 1.21954730 0.05795905 161920 1138752000 2006.02.01 00:00 1.21520000 1.19210000 1.18260000 1.21640000 1.21693327 0.05946453 120561 1141171200 2006.03.01 00:00 1.19210000 1.21160000 1.18590000 1.22080000 1.21642534 0.05963201 153927 1143849600 2006.04.01 00:00 1.21130000 1.26170000 1.20330000 1.26350000 1.22073721 0.05838708 191894 1146441600 2006.05.01 00:00 1.26310000 1.28100000 1.25550000 1.29740000 1.22647652 0.05717316 192972 1149120000 2006.06.01 00:00 1.28090000 1.27900000 1.24770000 1.29810000 1.23147876 0.05532304 287133 1151712000 2006.07.01 00:00 1.27840000 1.27660000 1.24570000 1.28680000 1.23577602 0.05083270 119189 1154390400 2006.08.01 00:00 1.27650000 1.28140000 1.26950000 1.29410000 1.24012116 0.04380741 199362 1157068800 2006.09.01 00:00 1.28130000 1.26810000 1.26300000 1.28760000 1.24278581 0.04190665 244950 1159660800 2006.10.01 00:00 1.26860000 1.27610000 1.24840000 1.27840000 1.24595859 0.03911892 213224 1162339200 2006.11.01 00:00 1.27620000 1.32430000 1.26810000 1.32760000 1.25341968 0.04301891 204010 1164931200 2006.12.01 00:00 1.32430000 1.31960000 1.30520000 1.33710000 1.25972257 0.04688716 168061 1167609600 2007.01.01 00:00 1.32340000 1.30330000 1.28660000 1.32960000 1.26387280 0.04884308 145107 1170288000 2007.02.01 00:00 1.30320000 1.32290000 1.29130000 1.32590000 1.26949444 0.05091956 114361 1172707200 2007.03.01 00:00 1.32280000 1.33570000 1.30730000 1.34100000 1.27579973 0.05332172 134401 1175385600 2007.04.01 00:00 1.33740000 1.36470000 1.33190000 1.36790000 1.28426642 0.05852096 109105 1177977600 2007.05.01 00:00 1.36460000 1.34510000 1.34060000 1.36730000 1.29006009 0.05880025 114196 1180656000 2007.06.01 00:00 1.34520000 1.35330000 1.32630000 1.35540000 1.29608294 0.05846638 100735 1183248000 2007.07.01 00:00 1.35410000 1.36830000 1.35280000 1.38510000 1.30296076 0.05609803 118822 1185926400 2007.08.01 00:00 1.36820000 1.36220000 1.33590000 1.38390000 1.30860259 0.05204728 169850 1188604800 2007.09.01 00:00 1.36320000 1.42590000 1.35510000 1.42780000 1.31977377 0.05577248 116328 1191196800 2007.10.01 00:00 1.42750000 1.44870000 1.40150000 1.45040000 1.33205246 0.05709803 149456 1193875200 2007.11.01 00:00 1.44860000 1.46300000 1.44030000 1.49670000 1.34452365 0.05935387 192065 1196467200 2007.12.01 00:00 1.46380000 1.45990000 1.43100000 1.47680000 1.35551188 0.06325104 143534 1199145600 2008.01.01 00:00 1.46360000 1.48600000 1.43650000 1.49210000 1.36793932 0.06918257 223604 1201824000 2008.02.01 00:00 1.48610000 1.51800000 1.44390000 1.52390000 1.38223081 0.07616075 211353 1204329600 2008.03.01 00:00 1.51950000 1.57880000 1.51450000 1.59020000 1.40095169 0.08717003 257176 1207008000 2008.04.01 00:00 1.57870000 1.56220000 1.55100000 1.60190000 1.41630867 0.09286559 252754 1209600000 2008.05.01 00:00 1.56210000 1.55570000 1.52840000 1.58180000 1.42958403 0.09421185 234784 1212278400 2008.06.01 00:00 1.55650000 1.57540000 1.53030000 1.58430000 1.44347127 0.09549236 229180 1214870400 2008.07.01 00:00 1.57530000 1.56030000 1.55220000 1.60370000 1.45459781 0.09691979 247310 1217548800 2008.08.01 00:00 1.56020000 1.46700000 1.45710000 1.56310000 1.45577898 0.09229916 265718 1220227200 2008.09.01 00:00 1.46960000 1.40930000 1.38820000 1.48660000 1.45135241 0.08611879 448050 1222819200 2008.10.01 00:00 1.40920000 1.27420000 1.23290000 1.41740000 1.43448075 0.09085158 634839 1225497600 2008.11.01 00:00 1.27460000 1.27000000 1.23880000 1.31150000 1.41881592 0.09804243 499855 1228089600 2008.12.01 00:00 1.27110000 1.39360000 1.25490000 1.47190000 1.41641440 0.09810029 434275 1230768000 2009.01.01 00:00 1.38670000 1.28040000 1.27650000 1.39860000 1.40346065 0.10530443 514250 1233446400 2009.02.01 00:00 1.27690000 1.26760000 1.25130000 1.30930000 1.39052154 0.11359584 440688 1235865600 2009.03.01 00:00 1.26320000 1.32500000 1.24560000 1.37380000 1.38428139 0.11695101 457821 1238544000 2009.04.01 00:00 1.32490000 1.32280000 1.28850000 1.35810000 1.37842602 0.12015610 386013 1241136000 2009.05.01 00:00 1.32290000 1.41370000 1.32120000 1.41680000 1.38178545 0.11849542 400730 1243814400 2009.06.01 00:00 1.41440000 1.40320000 1.37480000 1.43380000 1.38382493 0.11683554 464874 1246406400 2009.07.01 00:00 1.40330000 1.42510000 1.38320000 1.43040000 1.38775589 0.11443374 367197 1249084800 2009.08.01 00:00 1.42660000 1.43330000 1.40450000 1.44470000 1.39209342 0.11236061 298227 1251763200 2009.09.01 00:00 1.43340000 1.46410000 1.41770000 1.48440000 1.39895119 0.10972299 310521 1254355200 2009.10.01 00:00 1.46420000 1.47160000 1.44800000 1.50620000 1.40587013 0.10636785 325195 1257033600 2009.11.01 00:00 1.47170000 1.50050000 1.46260000 1.51440000 1.41488249 0.10057678 283108 1259625600 2009.12.01 00:00 1.50040000 1.43260000 1.42170000 1.51410000 1.41656988 0.09517314 240140 1262304000 2010.01.01 00:00 1.43020000 1.38650000 1.38620000 1.45790000 1.41370608 0.08983537 239034 1264982400 2010.02.01 00:00 1.38630000 1.36150000 1.34440000 1.40260000 1.40873407 0.08197185 244482 1267401600 2010.03.01 00:00 1.36240000 1.35090000 1.32670000 1.38170000 1.40322606 0.07403346 241267 1270080000 2010.04.01 00:00 1.35100000 1.33130000 1.31140000 1.36910000 1.39637596 0.07216833 225258 1272672000 2010.05.01 00:00 1.33570000 1.23040000 1.21430000 1.33610000 1.38056873 0.07678407 398650 1275350400 2010.06.01 00:00 1.23030000 1.22360000 1.18760000 1.24670000 1.36561933 0.07938292 297592 1277942400 2010.07.01 00:00 1.22350000 1.30300000 1.21930000 1.31060000 1.35965558 0.07798127 246403 1280620800 2010.08.01 00:00 1.30630000 1.26790000 1.25860000 1.33340000 1.35091695 0.08076159 236967 1283299200 2010.09.01 00:00 1.26800000 1.36340000 1.26430000 1.36810000 1.35210582 0.07907046 229422 1285891200 2010.10.01 00:00 1.36330000 1.39170000 1.36180000 1.41580000 1.35587669 0.07649794 265565 1288569600 2010.11.01 00:00 1.39610000 1.29800000 1.29680000 1.42810000 1.35036462 0.07838436 316948 1291161600 2010.12.01 00:00 1.29820000 1.33650000 1.29700000 1.34980000 1.34904418 0.07853565 254281 1293840000 2011.01.01 00:00 1.33460000 1.36920000 1.28730000 1.37570000 1.35096379 0.07689646 1370581 1296518400 2011.02.01 00:00 1.36930000 1.38060000 1.34280000 1.38610000 1.35378628 0.07578362 1345550 1298937600 2011.03.01 00:00 1.38050000 1.41560000 1.37420000 1.42470000 1.35967330 0.07466837 1803702 1301616000 2011.04.01 00:00 1.41560000 1.48090000 1.40600000 1.48800000 1.37121870 0.07733287 1736312 1304208000 2011.05.01 00:00 1.48150000 1.43920000 1.39690000 1.49400000 1.37769311 0.07668081 2404502 1306886400 2011.06.01 00:00 1.43920000 1.45010000 1.40730000 1.46950000 1.38458901 0.07690600 2235648 1309478400 2011.07.01 00:00 1.45010000 1.43970000 1.38370000 1.45780000 1.38983767 0.07518434 2088035 1312156800 2011.08.01 00:00 1.43720000 1.43680000 1.40550000 1.45480000 1.39431027 0.07702617 2403076 1314835200 2011.09.01 00:00 1.43690000 1.33860000 1.33630000 1.43860000 1.38900453 0.07585482 2627156 1317427200 2011.10.01 00:00 1.33500000 1.38570000 1.31450000 1.42470000 1.38868982 0.07549542 2441002 1320105600 2011.11.01 00:00 1.38530000 1.34440000 1.32110000 1.38700000 1.38447174 0.07425103 2557477 1322697600 2011.12.01 00:00 1.34450000 1.29610000 1.28580000 1.35470000 1.37605538 0.07357991 1827473 1325376000 2012.01.01 00:00 1.29380000 1.30820000 1.26230000 1.32330000 1.36959297 0.06680131 1937071 1328054400 2012.02.01 00:00 1.30820000 1.33240000 1.29740000 1.34860000 1.36605078 0.05893659 1926345 1330560000 2012.03.01 00:00 1.33240000 1.33430000 1.30040000 1.33850000 1.36302689 0.05797411 1800162 1333238400 2012.04.01 00:00 1.33620000 1.32380000 1.29940000 1.33800000 1.35929100 0.05546076 1401371 1335830400 2012.05.01 00:00 1.32380000 1.23630000 1.23370000 1.32840000 1.34757757 0.06439695 1338620 1338508800 2012.06.01 00:00 1.23630000 1.26660000 1.22870000 1.27470000 1.33986542 0.06810731 1269070 1341100800 2012.07.01 00:00 1.26740000 1.23030000 1.20420000 1.26740000 1.32943062 0.07498805 1137351 1343779200 2012.08.01 00:00 1.23030000 1.25730000 1.21330000 1.26370000 1.32256104 0.07909523 1109591 1346457600 2012.09.01 00:00 1.25700000 1.28570000 1.25010000 1.31710000 1.31905046 0.08008808 1008820 1349049600 2012.10.01 00:00 1.29160000 1.29610000 1.28850000 1.30220000 1.31686470 0.07980489 139929 1351728000 2012.11.01 00:00 1.29600000 1.29820000 1.26610000 1.30280000 1.31508711 0.07733554 787516 1354320000 2012.12.01 00:00 1.29820000 1.31850000 1.28770000 1.33080000 1.31541215 0.06779741 806893 1356998400 2013.01.01 00:00 1.31960000 1.35770000 1.29980000 1.35940000 1.31943956 0.06199920 1182579 1359676800 2013.02.01 00:00 1.35770000 1.30560000 1.30180000 1.37110000 1.31812151 0.05479115 1209241 1362096000 2013.03.01 00:00 1.30550000 1.28190000 1.27510000 1.31340000 1.31467184 0.04792047 1370304 1364774400 2013.04.01 00:00 1.28030000 1.31650000 1.27450000 1.32020000 1.31484595 0.03941986 1254979 1367366400 2013.05.01 00:00 1.31650000 1.29950000 1.27960000 1.32430000 1.31338443 0.03882273 1249191 1370044800 2013.06.01 00:00 1.29940000 1.30100000 1.29560000 1.34170000 1.31220496 0.03495829 1288196 1372636800 2013.07.01 00:00 1.30120000 1.33020000 1.27550000 1.33440000 1.31391878 0.03514679 1187758 1375315200 2013.08.01 00:00 1.33008000 1.32189000 1.31735000 1.34518000 1.31467794 0.03527261 973228 1377993600 2013.09.01 00:00 1.32103000 1.35244000 1.31047000 1.35683000 1.31827433 0.03761968 822947 1380585600 2013.10.01 00:00 1.35266000 1.35832000 1.34727000 1.38324000 1.32208820 0.04014807 874108 1383264000 2013.11.01 00:00 1.35828000 1.35895000 1.32952000 1.36214000 1.32559885 0.04249447 859188 1385856000 2013.12.01 00:00 1.35825000 1.37419000 1.35244000 1.38933000 1.33022658 0.04597719 857861 1388534400 2014.01.01 00:00 1.37628000 1.34887000 1.34792000 1.37747000 1.33200214 0.04188723 959837 1391212800 2014.02.01 00:00 1.34825000 1.37996000 1.34771000 1.38248000 1.33656956 0.04240804 707714 1393632000 2014.03.01 00:00 1.37581000 1.37688000 1.37050000 1.39666000 1.34040865 0.03756376 758692 1396310400 2014.04.01 00:00 1.37706000 1.38677000 1.36726000 1.39053000 1.34482401 0.03553665 650798 1398902400 2014.05.01 00:00 1.38660000 1.36342000 1.35861000 1.39934000 1.34659506 0.03374217 662951 1401580800 2014.06.01 00:00 1.36337000 1.36920000 1.35030000 1.36976000 1.34874791 0.03270518 677942 1404172800 2014.07.01 00:00 1.36921000 1.33902000 1.33667000 1.37003000 1.34782144 0.03057835 704140 1406851200 2014.08.01 00:00 1.33883000 1.31363000 1.31338000 1.34447000 1.34456512 0.03036230 644240 1409529600 2014.09.01 00:00 1.31284000 1.26299000 1.25710000 1.31598000 1.33679606 0.03449253 863591 1412121600 2014.10.01 00:00 1.26278000 1.25254000 1.24861000 1.28870000 1.32877167 0.03901413 1206594 1414800000 2014.11.01 00:00 1.25063000 1.24462000 1.23579000 1.26002000 1.32075723 0.04348604 1101851 1417392000 2014.12.01 00:00 1.24505000 1.20913000 1.20907000 1.25696000 1.31012606 0.05256102 1085297 1420070400 2015.01.01 00:00 1.21033000 1.12806000 1.10981000 1.21045000 1.29278644 0.07077492 2363332 1422748800 2015.02.01 00:00 1.13072000 1.11943000 1.11762000 1.15337000 1.27627630 0.08563674 1070543 1425168000 2015.03.01 00:00 1.11793000 1.07304000 1.04623000 1.12405000 1.25692046 0.10206635 1417814 1427846400 2015.04.01 00:00 1.07353000 1.12225000 1.05204000 1.12661000 1.24409470 0.10973291 1348778 1430438400 2015.05.01 00:00 1.12199000 1.09907000 1.08194000 1.14667000 1.23028283 0.11628981 1355149 1433116800 2015.06.01 00:00 1.09815000 1.11350000 1.08871000 1.14363000 1.21916065 0.11920488 1473209 1435708800 2015.07.01 00:00 1.11361000 1.09830000 1.08088000 1.12161000 1.20765011 0.12155919 1366472 1438387200 2015.08.01 00:00 1.09772000 1.12095000 1.08482000 1.17140000 1.19939296 0.11959686 1391016 1441065600 2015.09.01 00:00 1.12108000 1.11772000 1.10873000 1.14598000 1.19161458 0.11819994 1666522 1443657600 2015.10.01 00:00 1.11731000 1.10025000 1.08969000 1.14953000 1.18291319 0.11410496 2352071 1446336000 2015.11.01 00:00 1.10308000 1.05650000 1.05579000 1.10529000 1.17087384 0.11118548 2201382 1448928000 2015.12.01 00:00 1.05649000 1.08417000 1.05224000 1.10597000 1.16261633 0.10303570 2212496 1451606400 2016.01.01 00:00 1.08687000 1.08322000 1.07107000 1.09846000 1.15505478 0.09494421 2543066 1454284800 2016.02.01 00:00 1.08300000 1.08729000 1.08149000 1.13764000 1.14860099 0.08333113 3526440 1456790400 2016.03.01 00:00 1.08729000 1.13784000 1.08219000 1.14119000 1.14757613 0.07157394 3330081 1459468800 2016.04.01 00:00 1.13783000 1.14518000 1.12179000 1.14648000 1.14734793 0.06113698 2915197 1462060800 2016.05.01 00:00 1.14594000 1.11315000 1.10980000 1.16162000 1.14409098 0.05472303 2687927 1464739200 2016.06.01 00:00 1.11314000 1.11065000 1.09115000 1.14282000 1.14090613 0.04803949 3431290 1467331200 2016.07.01 00:00 1.11062000 1.11773000 1.09520000 1.11973000 1.13869888 0.04090867 2597381 1470009600 2016.08.01 00:00 1.11719000 1.11576000 1.10458000 1.13664000 1.13651422 0.03631747 2096384 1472688000 2016.09.01 00:00 1.11576000 1.12375000 1.11230000 1.13272000 1.13529858 0.03540087 2038427 1475280000 2016.10.01 00:00 1.12281000 1.09800000 1.08510000 1.12439000 1.13174634 0.03337754 2033065 1477958400 2016.11.01 00:00 1.09805000 1.05871000 1.05180000 1.12996000 1.12479050 0.02979138 3278610 1480550400 2016.12.01 00:00 1.05879000 1.05179000 1.03522000 1.08731000 1.11783807 0.02967485 2487194 1483228800 2017.01.01 00:00 1.05099000 1.07973000 1.03402000 1.08123000 1.11420873 0.02871302 2889251 1485907200 2017.02.01 00:00 1.07973000 1.05761000 1.04937000 1.08289000 1.10881837 0.02894790 2428249 1488326400 2017.03.01 00:00 1.05768000 1.06582000 1.04948000 1.09061000 1.10472329 0.02896654 2931352 1491004800 2017.04.01 00:00 1.06576000 1.08994000 1.05698000 1.09509000 1.10331536 0.02847270 2407746 1493596800 2017.05.01 00:00 1.09099000 1.12428000 1.08391000 1.12684000 1.10531199 0.02931236 2751636 1496275200 2017.06.01 00:00 1.12436000 1.14196000 1.11189000 1.14456000 1.10880228 0.03153120 2673010 1498867200 2017.07.01 00:00 1.14168000 1.18404000 1.13125000 1.18457000 1.11596777 0.03560004 2658485 1501545600 2017.08.01 00:00 1.18415000 1.19086000 1.16624000 1.20703000 1.12310037 0.04061329 3448596 1504224000 2017.09.01 00:00 1.19095000 1.18166000 1.17170000 1.20923000 1.12867747 0.04331698 3725955 1506816000 2017.10.01 00:00 1.17883000 1.16457000 1.15741000 1.18799000 1.13209581 0.04407033 3076550 1509494400 2017.11.01 00:00 1.16458000 1.19036000 1.15540000 1.19612000 1.13764478 0.04766791 2901906 1512086400 2017.12.01 00:00 1.19027000 1.19977000 1.17175000 1.20255000 1.14356147 0.05167775 2371835 1514764800 2018.01.01 00:00 1.20096000 1.24136000 1.19156000 1.25378000 1.15287561 0.05876058 3891881 1517443200 2018.02.01 00:00 1.24131000 1.21938000 1.21878000 1.25556000 1.15920937 0.06207417 4271854 1519862400 2018.03.01 00:00 1.21923000 1.23261000 1.21546000 1.24463000 1.16619990 0.06592141 1365468