Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.31669000 1.31693000 0.00001000 5.00000000 24.00000000 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 1.94710000 1.87000000 1.85880000 1.96580000 1.87000000 0.00000000 5859 838857600 1996.08.01 00:00 1.86470000 1.87550000 1.84110000 1.88060000 1.87052381 0.00000000 4525 841536000 1996.09.01 00:00 1.87670000 1.96370000 1.87530000 1.96690000 1.87939773 0.00000000 4587 844128000 1996.10.01 00:00 1.96390000 2.06280000 1.94590000 2.06820000 1.89686462 0.00000000 6206 846806400 1996.11.01 00:00 2.06370000 2.19470000 2.06310000 2.19620000 1.92522989 0.00000000 7110 849398400 1996.12.01 00:00 2.22060000 2.29520000 2.12290000 2.30040000 1.96046514 0.00000000 8312 852076800 1997.01.01 00:00 2.29790000 2.27810000 2.26000000 2.37690000 1.99071608 0.00000000 9441 854755200 1997.02.01 00:00 2.27600000 2.40620000 2.27460000 2.41970000 2.03028597 0.00000000 8600 857174400 1997.03.01 00:00 2.40920000 2.37010000 2.27950000 2.41280000 2.06264922 0.00000000 8321 859852800 1997.04.01 00:00 2.37080000 2.39160000 2.34560000 2.40210000 2.09397786 0.00000000 7831 862444800 1997.05.01 00:00 2.39060000 2.32160000 2.27260000 2.41340000 2.11565616 0.00000000 14728 865123200 1997.06.01 00:00 2.32190000 2.43360000 2.31610000 2.44720000 2.14593653 0.00000000 10777 867715200 1997.07.01 00:00 2.43290000 2.48220000 2.41200000 2.53630000 2.17796162 0.00000000 14927 870393600 1997.08.01 00:00 2.48050000 2.42070000 2.36720000 2.50520000 2.20107956 0.00000000 11954 873072000 1997.09.01 00:00 2.41050000 2.34400000 2.30350000 2.41730000 2.21469103 0.00000000 11513 875664000 1997.10.01 00:00 2.33960000 2.34050000 2.32150000 2.44220000 2.22667284 0.00000000 11756 878342400 1997.11.01 00:00 2.34890000 2.40820000 2.33860000 2.41320000 2.24396114 0.00000000 8998 880934400 1997.12.01 00:00 2.40570000 2.41740000 2.32890000 2.42820000 2.26047913 0.00000000 10161 883612800 1998.01.01 00:00 2.40460000 2.41410000 2.36710000 2.47190000 2.27510968 0.00000000 10159 886291200 1998.02.01 00:00 2.41760000 2.40790000 2.36730000 2.42920000 2.28775638 0.18520924 7896 888710400 1998.03.01 00:00 2.40950000 2.54660000 2.40600000 2.56390000 2.31240815 0.16735232 8396 891388800 1998.04.01 00:00 2.54490000 2.50980000 2.45910000 2.57120000 2.33120738 0.13904545 9779 893980800 1998.05.01 00:00 2.50730000 2.41810000 2.38050000 2.51020000 2.33948287 0.11104967 9095 896659200 1998.06.01 00:00 2.42100000 2.53930000 2.39750000 2.55000000 2.35851307 0.09313387 9200 899251200 1998.07.01 00:00 2.53840000 2.43700000 2.42260000 2.54780000 2.36598801 0.08330455 8224 901929600 1998.08.01 00:00 2.42960000 2.40760000 2.39200000 2.47820000 2.36995106 0.08003156 8342 904608000 1998.09.01 00:00 2.40660000 2.34360000 2.31760000 2.42750000 2.36744144 0.07915448 9937 907200000 1998.10.01 00:00 2.34160000 2.26510000 2.19540000 2.34720000 2.35769463 0.08750513 11840 909878400 1998.11.01 00:00 2.25860000 2.29460000 2.23640000 2.34620000 2.35168562 0.09208292 8417 912470400 1998.12.01 00:00 2.29700000 2.28000000 2.21720000 2.30700000 2.34485842 0.09687436 8889 915148800 1999.01.01 00:00 2.26590000 2.33080000 2.22050000 2.33900000 2.34351952 0.09758293 8661 917827200 1999.02.01 00:00 2.32980000 2.32000000 2.28270000 2.36680000 2.34127957 0.09688224 8082 920246400 1999.03.01 00:00 2.31250000 2.39050000 2.30940000 2.41550000 2.34596723 0.08979306 9937 922924800 1999.04.01 00:00 2.39000000 2.44940000 2.33470000 2.45860000 2.35581797 0.08651272 8627 925516800 1999.05.01 00:00 2.44970000 2.44790000 2.40000000 2.46660000 2.36458768 0.08503596 6886 928195200 1999.06.01 00:00 2.44670000 2.44170000 2.42380000 2.48570000 2.37193171 0.08355897 7917 930787200 1999.07.01 00:00 2.44200000 2.41740000 2.38080000 2.48050000 2.37626203 0.08222676 8474 933465600 1999.08.01 00:00 2.41530000 2.43040000 2.39200000 2.45980000 2.38141803 0.08097923 7287 936144000 1999.09.01 00:00 2.43000000 2.46630000 2.39560000 2.53740000 2.38950202 0.08070308 10375 938736000 1999.10.01 00:00 2.46440000 2.49830000 2.42680000 2.51310000 2.39986373 0.08206610 7800 941414400 1999.11.01 00:00 2.49930000 2.54130000 2.49190000 2.55730000 2.41333386 0.08079388 7945 944006400 1999.12.01 00:00 2.53620000 2.56970000 2.51770000 2.58940000 2.42822587 0.08644890 8458 946684800 2000.01.01 00:00 2.57030000 2.67830000 2.53410000 2.68680000 2.45204245 0.10582462 9213 949363200 2000.02.01 00:00 2.67420000 2.63310000 2.56620000 2.70140000 2.46928603 0.11593370 11395 951868800 2000.03.01 00:00 2.63250000 2.64980000 2.58410000 2.67670000 2.48647784 0.12737486 9692 954547200 2000.04.01 00:00 2.64760000 2.66020000 2.57540000 2.73200000 2.50302280 0.13683449 9669 957139200 2000.05.01 00:00 2.66610000 2.52380000 2.49240000 2.71430000 2.50500158 0.13278226 13096 959817600 2000.06.01 00:00 2.52260000 2.48680000 2.43790000 2.53040000 2.50326810 0.12112321 10545 962409600 2000.07.01 00:00 2.47870000 2.50500000 2.43440000 2.53360000 2.50343304 0.11180150 7913 965088000 2000.08.01 00:00 2.50350000 2.51950000 2.49300000 2.59990000 2.50496323 0.10017637 10208 967766400 2000.09.01 00:00 2.51830000 2.54540000 2.46120000 2.57250000 2.50881435 0.09266154 11049 970358400 2000.10.01 00:00 2.54510000 2.60390000 2.51110000 2.63500000 2.51787013 0.08415428 10222 973036800 2000.11.01 00:00 2.60130000 2.46470000 2.45620000 2.60900000 2.51280630 0.08078768 10011 975628800 2000.12.01 00:00 2.46500000 2.40570000 2.40410000 2.50400000 2.50260570 0.08509419 9253 978307200 2001.01.01 00:00 2.41350000 2.39430000 2.37370000 2.43560000 2.49229088 0.09044250 9576 980985600 2001.02.01 00:00 2.39140000 2.41180000 2.38450000 2.46000000 2.48462508 0.09414761 7241 983404800 2001.03.01 00:00 2.41050000 2.46890000 2.39810000 2.49330000 2.48312745 0.09363195 8381 986083200 2001.04.01 00:00 2.46880000 2.48100000 2.42190000 2.49290000 2.48292484 0.09298025 7825 988675200 2001.05.01 00:00 2.48060000 2.54980000 2.46690000 2.55190000 2.48929390 0.09111299 6940 991353600 2001.06.01 00:00 2.55100000 2.53860000 2.45020000 2.55320000 2.49398972 0.08968830 8397 993945600 2001.07.01 00:00 2.53660000 2.46000000 2.43500000 2.55480000 2.49075260 0.09064973 7688 996624000 2001.08.01 00:00 2.45840000 2.41790000 2.38780000 2.46320000 2.48381426 0.09286587 77180 999302400 2001.09.01 00:00 2.42060000 2.38910000 2.28530000 2.48900000 2.47479385 0.08748337 53455 1001894400 2001.10.01 00:00 2.39100000 2.37720000 2.34980000 2.40370000 2.46549920 0.08541207 40027 1004572800 2001.11.01 00:00 2.37780000 2.33790000 2.32390000 2.41410000 2.45334690 0.08270419 80493 1007164800 2001.12.01 00:00 2.33760000 2.41530000 2.33450000 2.46180000 2.44972338 0.06978037 79706 1009843200 2002.01.01 00:00 2.41560000 2.42470000 2.36070000 2.43030000 2.44734020 0.06841277 99652 1012521600 2002.02.01 00:00 2.42480000 2.40270000 2.37420000 2.43630000 2.44308876 0.06921700 134709 1014940800 2002.03.01 00:00 2.40250000 2.39680000 2.34800000 2.42920000 2.43868030 0.06920360 141910 1017619200 2002.04.01 00:00 2.39750000 2.35650000 2.35170000 2.40340000 2.43085361 0.07010828 234745 1020211200 2002.05.01 00:00 2.35690000 2.28430000 2.28100000 2.36200000 2.41689612 0.07401100 300464 1022889600 2002.06.01 00:00 2.28770000 2.27010000 2.24780000 2.31970000 2.40291554 0.06982350 277085 1025481600 2002.07.01 00:00 2.26980000 2.32210000 2.26160000 2.33430000 2.39521882 0.07145598 329953 1028160000 2002.08.01 00:00 2.32200000 2.32120000 2.27320000 2.32820000 2.38816941 0.07420072 276399 1030838400 2002.09.01 00:00 2.32020000 2.31390000 2.29300000 2.34850000 2.38109613 0.07716526 255806 1033430400 2002.10.01 00:00 2.31370000 2.31100000 2.30100000 2.34800000 2.37442031 0.07963980 287064 1036108800 2002.11.01 00:00 2.31070000 2.30910000 2.27380000 2.33590000 2.36819933 0.07916380 267765 1038700800 2002.12.01 00:00 2.30820000 2.22370000 2.21870000 2.31990000 2.35443749 0.08332946 257815 1041379200 2003.01.01 00:00 2.22630000 2.24550000 2.19720000 2.25270000 2.34406249 0.07593691 323375 1044057600 2003.02.01 00:00 2.24310000 2.12640000 2.12570000 2.25460000 2.32333273 0.07942424 296320 1046476800 2003.03.01 00:00 2.13080000 2.13710000 2.10870000 2.19740000 2.30559628 0.08528638 335286 1049155200 2003.04.01 00:00 2.13660000 2.16700000 2.12930000 2.19540000 2.29239663 0.08833916 240269 1051747200 2003.05.01 00:00 2.16690000 2.12240000 2.08520000 2.17610000 2.27620648 0.09524056 414028 1054425600 2003.06.01 00:00 2.12260000 2.23530000 2.11880000 2.24610000 2.27231062 0.09347246 425632 1057017600 2003.07.01 00:00 2.23520000 2.20460000 2.14710000 2.26710000 2.26586199 0.09426215 257379 1059696000 2003.08.01 00:00 2.20450000 2.20920000 2.16300000 2.23870000 2.26046561 0.08941045 219520 1062374400 2003.09.01 00:00 2.21030000 2.19120000 2.18620000 2.24760000 2.25386889 0.08300556 171795 1064966400 2003.10.01 00:00 2.19120000 2.27130000 2.17170000 2.27400000 2.25552899 0.07622387 424608 1067644800 2003.11.01 00:00 2.27130000 2.22240000 2.19910000 2.30310000 2.25237385 0.06923164 348780 1070236800 2003.12.01 00:00 2.22570000 2.21490000 2.19020000 2.24050000 2.24880491 0.06489075 289955 1072915200 2004.01.01 00:00 2.21530000 2.29090000 2.20890000 2.29660000 2.25281397 0.06602612 421530 1075593600 2004.02.01 00:00 2.29130000 2.35790000 2.27310000 2.36640000 2.26282216 0.07249977 351977 1078099200 2004.03.01 00:00 2.35770000 2.33640000 2.28500000 2.39080000 2.26982957 0.07557892 457529 1080777600 2004.04.01 00:00 2.33630000 2.30260000 2.28520000 2.38320000 2.27295057 0.07636822 397272 1083369600 2004.05.01 00:00 2.30300000 2.29770000 2.24990000 2.32950000 2.27530766 0.07710574 360659 1086048000 2004.06.01 00:00 2.29770000 2.27430000 2.25710000 2.31950000 2.27521169 0.07664401 383064 1088640000 2004.07.01 00:00 2.27420000 2.33070000 2.24750000 2.33480000 2.28049629 0.07994538 467313 1091318400 2004.08.01 00:00 2.32280000 2.28200000 2.26450000 2.33870000 2.28063950 0.07900267 431639 1093996800 2004.09.01 00:00 2.28220000 2.25740000 2.24490000 2.28780000 2.27842621 0.07770912 332636 1096588800 2004.10.01 00:00 2.25760000 2.19380000 2.18960000 2.26190000 2.27036658 0.06904067 330279 1099267200 2004.11.01 00:00 2.19380000 2.17700000 2.15040000 2.22500000 2.26147452 0.06306431 383797 1101859200 2004.12.01 00:00 2.17680000 2.18470000 2.17150000 2.24930000 2.25416266 0.06065933 489390 1104537600 2005.01.01 00:00 2.18570000 2.23820000 2.17570000 2.24650000 2.25264241 0.05314980 432159 1107216000 2005.02.01 00:00 2.23820000 2.23530000 2.20810000 2.27670000 2.25099075 0.05320597 331116 1109635200 2005.03.01 00:00 2.23510000 2.26150000 2.21250000 2.26220000 2.25199163 0.05214236 332739 1112313600 2005.04.01 00:00 2.26150000 2.28060000 2.24890000 2.28820000 2.25471624 0.05130066 358724 1114905600 2005.05.01 00:00 2.28020000 2.26710000 2.23470000 2.28470000 2.25589564 0.04916901 402286 1117584000 2005.06.01 00:00 2.26720000 2.29650000 2.26400000 2.33070000 2.25976273 0.04931498 1157075 1120176000 2005.07.01 00:00 2.29640000 2.26610000 2.23380000 2.30150000 2.26036628 0.04853316 1452892 1122854400 2005.08.01 00:00 2.26190000 2.26010000 2.23560000 2.29260000 2.26034092 0.04746133 1355451 1125532800 2005.09.01 00:00 2.26020000 2.28260000 2.25240000 2.30770000 2.26246083 0.04688186 1255284 1128124800 2005.10.01 00:00 2.27820000 2.28040000 2.24460000 2.29250000 2.26416932 0.04185638 1007073 1130803200 2005.11.01 00:00 2.28070000 2.27390000 2.25150000 2.29380000 2.26509605 0.03873597 968987 1133395200 2005.12.01 00:00 2.27370000 2.26010000 2.25650000 2.30180000 2.26462024 0.03777264 946913 1136073600 2006.01.01 00:00 2.26040000 2.27370000 2.23670000 2.27910000 2.26548498 0.03724238 1024463 1138752000 2006.02.01 00:00 2.27330000 2.29910000 2.25720000 2.30520000 2.26868641 0.03853207 760338 1141171200 2006.03.01 00:00 2.29920000 2.26340000 2.26130000 2.30090000 2.26818294 0.03580492 878247 1143849600 2006.04.01 00:00 2.26420000 2.26130000 2.24560000 2.27840000 2.26752742 0.03547959 831952 1146441600 2006.05.01 00:00 2.25880000 2.27890000 2.25620000 2.29210000 2.26861052 0.03584320 1207054 1149120000 2006.06.01 00:00 2.27900000 2.26040000 2.25580000 2.28780000 2.26782857 0.03155139 987490 1151712000 2006.07.01 00:00 2.26110000 2.29880000 2.25140000 2.31180000 2.27077823 0.02548827 830782 1154390400 2006.08.01 00:00 2.29910000 2.34350000 2.29670000 2.34960000 2.27770411 0.02336457 1058452 1157068800 2006.09.01 00:00 2.34330000 2.34070000 2.31550000 2.37720000 2.28370372 0.02615998 790095 1159660800 2006.10.01 00:00 2.34440000 2.37250000 2.33530000 2.38180000 2.29216051 0.03151351 664528 1162339200 2006.11.01 00:00 2.37240000 2.35500000 2.33260000 2.38660000 2.29814522 0.03458927 654703 1164931200 2006.12.01 00:00 2.35490000 2.38670000 2.34110000 2.40110000 2.30657901 0.04098490 543654 1167609600 2007.01.01 00:00 2.38540000 2.44500000 2.38150000 2.47560000 2.31976196 0.05269713 439455 1170288000 2007.02.01 00:00 2.44490000 2.39470000 2.38290000 2.45970000 2.32689892 0.05677329 368376 1172707200 2007.03.01 00:00 2.39460000 2.39090000 2.31750000 2.40020000 2.33299426 0.05841379 397023 1175385600 2007.04.01 00:00 2.38880000 2.41360000 2.38800000 2.42680000 2.34067100 0.06059758 302389 1177977600 2007.05.01 00:00 2.41350000 2.42540000 2.40580000 2.44380000 2.34874043 0.06391567 300776 1180656000 2007.06.01 00:00 2.42560000 2.45250000 2.41480000 2.47530000 2.35862229 0.06833866 292351 1183248000 2007.07.01 00:00 2.45180000 2.43940000 2.43000000 2.49630000 2.36631541 0.06973906 356447 1185926400 2007.08.01 00:00 2.43950000 2.43660000 2.37590000 2.45730000 2.37300918 0.06871137 497981 1188604800 2007.09.01 00:00 2.43710000 2.38150000 2.34860000 2.44250000 2.37381783 0.06519362 380244 1191196800 2007.10.01 00:00 2.37810000 2.40800000 2.37700000 2.42050000 2.37707327 0.06388752 444478 1193875200 2007.11.01 00:00 2.40810000 2.32790000 2.25910000 2.41940000 2.37239010 0.05931564 498146 1196467200 2007.12.01 00:00 2.32240000 2.24890000 2.24200000 2.33590000 2.36062914 0.06121229 369900 1199145600 2008.01.01 00:00 2.24690000 2.14870000 2.11820000 2.24860000 2.34044541 0.07863424 641601 1201824000 2008.02.01 00:00 2.14880000 2.06990000 2.06790000 2.18420000 2.31467918 0.10433426 475180 1204329600 2008.03.01 00:00 2.06770000 1.96970000 1.93810000 2.07700000 2.28182402 0.13930614 524577 1207008000 2008.04.01 00:00 1.96990000 2.05430000 1.95800000 2.07020000 2.26015507 0.15512094 514265 1209600000 2008.05.01 00:00 2.05440000 2.06390000 2.01770000 2.09650000 2.24146411 0.16687940 533062 1212278400 2008.06.01 00:00 2.05490000 2.03390000 2.00110000 2.06570000 2.22169610 0.17761185 531740 1214870400 2008.07.01 00:00 2.03410000 2.07690000 2.01060000 2.07880000 2.20790599 0.18292182 548325 1217548800 2008.08.01 00:00 2.07700000 2.00680000 1.99880000 2.08060000 2.18875304 0.19032742 536838 1220227200 2008.09.01 00:00 1.99440000 1.99790000 1.94940000 2.03560000 2.17057656 0.19196222 823448 1222819200 2008.10.01 00:00 1.99780000 1.86650000 1.75880000 2.01760000 2.14161689 0.20523480 1012694 1225497600 2008.11.01 00:00 1.86160000 1.86950000 1.74280000 1.89720000 2.11570100 0.21357811 766064 1228089600 2008.12.01 00:00 1.86340000 1.55660000 1.51200000 1.86990000 2.06245328 0.24983288 703037 1230768000 2009.01.01 00:00 1.57220000 1.68020000 1.53630000 1.69460000 2.02604821 0.25984828 758339 1233446400 2009.02.01 00:00 1.68240000 1.67450000 1.63490000 1.74810000 1.99256743 0.26148701 669482 1235865600 2009.03.01 00:00 1.67380000 1.63170000 1.58450000 1.68320000 1.95819910 0.26139557 707328 1238544000 2009.04.01 00:00 1.63150000 1.68650000 1.62880000 1.73120000 1.93232299 0.25054158 615361 1241136000 2009.05.01 00:00 1.68620000 1.72520000 1.66470000 1.74760000 1.91259700 0.23686899 621118 1243814400 2009.06.01 00:00 1.72740000 1.78730000 1.71170000 1.81130000 1.90066395 0.21220604 694154 1246406400 2009.07.01 00:00 1.78740000 1.78490000 1.73870000 1.80240000 1.88963881 0.19133443 604559 1249084800 2009.08.01 00:00 1.78500000 1.72440000 1.71490000 1.80880000 1.87390178 0.17653556 514156 1251763200 2009.09.01 00:00 1.72450000 1.65570000 1.62200000 1.74380000 1.85312066 0.17039427 519337 1254355200 2009.10.01 00:00 1.65560000 1.68360000 1.61140000 1.69490000 1.83697583 0.16589903 509026 1257033600 2009.11.01 00:00 1.68440000 1.65250000 1.64650000 1.71100000 1.81940671 0.16651291 467780 1259625600 2009.12.01 00:00 1.65240000 1.67510000 1.64300000 1.70220000 1.80566321 0.15948601 415053 1262304000 2010.01.01 00:00 1.63800000 1.69480000 1.63550000 1.71100000 1.79510481 0.14880355 433343 1264982400 2010.02.01 00:00 1.69060000 1.63790000 1.63100000 1.70090000 1.78013292 0.13965355 413744 1267401600 2010.03.01 00:00 1.62730000 1.59990000 1.57790000 1.63090000 1.76296788 0.12362344 432513 1270080000 2010.04.01 00:00 1.59970000 1.64610000 1.59460000 1.66610000 1.75183761 0.10941675 390123 1272672000 2010.05.01 00:00 1.64530000 1.67830000 1.60870000 1.69130000 1.74483403 0.09206432 719872 1275350400 2010.06.01 00:00 1.67820000 1.60980000 1.60930000 1.70730000 1.73197364 0.08494301 589977 1277942400 2010.07.01 00:00 1.60990000 1.63410000 1.58290000 1.65610000 1.72265234 0.07548473 487089 1280620800 2010.08.01 00:00 1.63420000 1.55770000 1.55470000 1.67550000 1.70694260 0.06560456 433475 1283299200 2010.09.01 00:00 1.55780000 1.54380000 1.53560000 1.60030000 1.69140521 0.06717037 456823 1285891200 2010.10.01 00:00 1.54390000 1.57660000 1.50910000 1.57940000 1.68047138 0.06763102 463924 1288569600 2010.11.01 00:00 1.57610000 1.56120000 1.54170000 1.60030000 1.66911220 0.06880524 558199 1291161600 2010.12.01 00:00 1.56110000 1.45560000 1.43970000 1.57350000 1.64877770 0.07999857 518808 1293840000 2011.01.01 00:00 1.45480000 1.51120000 1.44370000 1.54250000 1.63567507 0.08262029 1411556 1296518400 2011.02.01 00:00 1.51130000 1.50950000 1.48890000 1.56900000 1.62365839 0.07893996 1263396 1298937600 2011.03.01 00:00 1.50960000 1.47280000 1.42650000 1.52010000 1.60929093 0.07557706 1521133 1301616000 2011.04.01 00:00 1.47290000 1.44450000 1.43010000 1.51800000 1.59359655 0.07777585 1459486 1304208000 2011.05.01 00:00 1.44590000 1.40340000 1.39440000 1.45500000 1.57548259 0.08606422 1990289 1306886400 2011.06.01 00:00 1.40430000 1.34880000 1.32610000 1.40600000 1.55389378 0.09601441 2000360 1309478400 2011.07.01 00:00 1.34870000 1.29000000 1.28860000 1.36980000 1.52876104 0.11079851 1858020 1312156800 2011.08.01 00:00 1.24480000 1.30940000 1.14470000 1.35330000 1.50786951 0.11772988 1575275 1314835200 2011.09.01 00:00 1.30950000 1.41470000 1.25200000 1.41680000 1.49899622 0.11255421 1872004 1317427200 2011.10.01 00:00 1.41630000 1.41040000 1.38070000 1.44440000 1.49055849 0.11029780 1639975 1320105600 2011.11.01 00:00 1.41040000 1.43350000 1.40440000 1.45700000 1.48512435 0.10844475 1799962 1322697600 2011.12.01 00:00 1.43360000 1.45920000 1.42610000 1.47590000 1.48265536 0.10239654 1547340 1325376000 2012.01.01 00:00 1.45600000 1.45000000 1.43370000 1.48000000 1.47954533 0.09248947 1637798 1328054400 2012.02.01 00:00 1.44980000 1.43940000 1.41770000 1.45960000 1.47572196 0.08753053 1961147 1330560000 2012.03.01 00:00 1.43930000 1.44420000 1.43120000 1.46200000 1.47271987 0.07951381 1476337 1333238400 2012.04.01 00:00 1.44340000 1.47300000 1.44000000 1.47930000 1.47274655 0.07721860 1188016 1335830400 2012.05.01 00:00 1.47260000 1.49590000 1.46520000 1.51060000 1.47495164 0.07657408 1207972 1338508800 2012.06.01 00:00 1.49580000 1.49030000 1.47210000 1.50410000 1.47641339 0.07389574 1185339 1341100800 2012.07.01 00:00 1.48710000 1.53020000 1.48690000 1.54830000 1.48153592 0.07518153 990292 1343779200 2012.08.01 00:00 1.52840000 1.51490000 1.50830000 1.53720000 1.48471345 0.07703215 801548 1346457600 2012.09.01 00:00 1.51460000 1.51860000 1.49910000 1.52970000 1.48794074 0.07898294 812837 1349049600 2012.10.01 00:00 1.51850000 1.50200000 1.48210000 1.52130000 1.48927972 0.07968106 1014420 1351728000 2012.11.01 00:00 1.50230000 1.48590000 1.48230000 1.51480000 1.48895784 0.07941234 1478960 1354320000 2012.12.01 00:00 1.48640000 1.48850000 1.46800000 1.50660000 1.48891424 0.07876347 1046579 1356998400 2013.01.01 00:00 1.48610000 1.44290000 1.43620000 1.50050000 1.48453193 0.07481007 1489489 1359676800 2013.02.01 00:00 1.44300000 1.42010000 1.39660000 1.45360000 1.47839556 0.06711821 1080547 1362096000 2013.03.01 00:00 1.42000000 1.44100000 1.40300000 1.44750000 1.47483407 0.05166235 1112283 1364774400 2013.04.01 00:00 1.44360000 1.44220000 1.40740000 1.46450000 1.47172607 0.03607483 1135382 1367366400 2013.05.01 00:00 1.44360000 1.45170000 1.44130000 1.48200000 1.46981882 0.03381263 1388321 1370044800 2013.06.01 00:00 1.45320000 1.43650000 1.43100000 1.46660000 1.46664560 0.03194992 1404606 1372636800 2013.07.01 00:00 1.43760000 1.40790000 1.40410000 1.45060000 1.46105078 0.03421334 1343722 1375315200 2013.08.01 00:00 1.40808000 1.44127000 1.40446000 1.45912000 1.45916690 0.03480628 1143331 1377993600 2013.09.01 00:00 1.44593000 1.46382000 1.44414000 1.48120000 1.45961005 0.03467048 951464 1380585600 2013.10.01 00:00 1.46293000 1.45369000 1.43728000 1.46989000 1.45904624 0.03452943 1011302 1383264000 2013.11.01 00:00 1.45375000 1.48325000 1.45087000 1.48422000 1.46135136 0.03419268 956672 1385856000 2013.12.01 00:00 1.48174000 1.47720000 1.43789000 1.49235000 1.46286075 0.03395468 862205 1388534400 2014.01.01 00:00 1.47895000 1.48929000 1.47207000 1.51231000 1.46537782 0.03329248 994176 1391212800 2014.02.01 00:00 1.48742000 1.47311000 1.46263000 1.49760000 1.46611422 0.03281320 836165 1393632000 2014.03.01 00:00 1.47113000 1.47379000 1.44677000 1.48652000 1.46684525 0.02959576 817207 1396310400 2014.04.01 00:00 1.47379000 1.48509000 1.46349000 1.49034000 1.46858284 0.02811365 684370 1398902400 2014.05.01 00:00 1.48525000 1.50042000 1.47648000 1.51164000 1.47161495 0.02755237 757675 1401580800 2014.06.01 00:00 1.50032000 1.51682000 1.49680000 1.53014000 1.47592020 0.03002729 715361 1404172800 2014.07.01 00:00 1.51658000 1.53439000 1.51658000 1.54330000 1.48148875 0.03474836 751502 1406851200 2014.08.01 00:00 1.53389000 1.52428000 1.50559000 1.53612000 1.48556411 0.03773086 809662 1409529600 2014.09.01 00:00 1.52404000 1.54824000 1.49736000 1.55297000 1.49153324 0.04137899 1169944 1412121600 2014.10.01 00:00 1.54819000 1.53969000 1.49923000 1.55356000 1.49611960 0.04132026 1391157 1414800000 2014.11.01 00:00 1.53948000 1.51104000 1.49418000 1.54544000 1.49754059 0.04008476 1227774 1417392000 2014.12.01 00:00 1.51148000 1.54727000 1.49969000 1.54979000 1.50227672 0.04111811 1190565 1420070400 2015.01.01 00:00 1.54794000 1.38391000 1.26547000 1.56305000 1.49100370 0.04461740 2021226 1422748800 2015.02.01 00:00 1.39432000 1.47190000 1.38669000 1.47654000 1.48918430 0.04297312 1109004 1425168000 2015.03.01 00:00 1.47014000 1.44060000 1.41886000 1.51935000 1.48455722 0.04055087 1470561 1427846400 2015.04.01 00:00 1.44054000 1.43122000 1.41472000 1.47103000 1.47947749 0.04181065 1558185 1430438400 2015.05.01 00:00 1.43120000 1.43708000 1.38162000 1.46837000 1.47543963 0.04353905 1643491 1433116800 2015.06.01 00:00 1.43669000 1.46846000 1.41403000 1.47994000 1.47477491 0.04347467 1640813 1435708800 2015.07.01 00:00 1.46766000 1.50748000 1.44657000 1.51804000 1.47788968 0.04320710 1426607 1438387200 2015.08.01 00:00 1.50853000 1.48412000 1.46028000 1.54097000 1.47848304 0.04308872 614377 1441065600 2015.09.01 00:00 1.48365000 1.47227000 1.46639000 1.51183000 1.47789132 0.04317197 516702 1443657600 2015.10.01 00:00 1.47171000 1.52345000 1.45350000 1.52619000 1.48223024 0.04335372 643152 1446336000 2015.11.01 00:00 1.52217000 1.54876000 1.50542000 1.55718000 1.48856641 0.04461518 878363 1448928000 2015.12.01 00:00 1.54869000 1.47500000 1.45994000 1.55454000 1.48727437 0.04486720 1068118 1451606400 2016.01.01 00:00 1.47410000 1.45643000 1.41200000 1.48348000 1.48433681 0.04564230 1230693 1454284800 2016.02.01 00:00 1.45497000 1.38867000 1.37251000 1.47669000 1.47522569 0.05077338 2737588 1456790400 2016.03.01 00:00 1.38879000 1.38062000 1.37192000 1.42828000 1.46621562 0.05444285 2474573 1459468800 2016.04.01 00:00 1.38059000 1.40180000 1.34140000 1.42139000 1.46008080 0.05566001 3306756 1462060800 2016.05.01 00:00 1.39613000 1.43815000 1.38171000 1.46125000 1.45799215 0.05253616 2773597 1464739200 2016.06.01 00:00 1.43806000 1.29897000 1.28491000 1.44691000 1.44284719 0.06147996 3754594 1467331200 2016.07.01 00:00 1.29858000 1.28090000 1.25122000 1.32057000 1.42742364 0.07117468 3220872 1470009600 2016.08.01 00:00 1.28062000 1.29228000 1.24461000 1.29901000 1.41455282 0.07395788 2714345 1472688000 2016.09.01 00:00 1.29231000 1.26020000 1.25033000 1.31207000 1.39985255 0.08411954 2801418 1475280000 2016.10.01 00:00 1.25430000 1.21021000 1.17017000 1.25902000 1.38179136 0.09644435 2891701 1477958400 2016.11.01 00:00 1.20967000 1.27153000 1.18992000 1.27496000 1.37129028 0.10128250 2969494 1480550400 2016.12.01 00:00 1.27153000 1.25481000 1.23471000 1.29128000 1.36019692 0.10654532 2424658 1483228800 2017.01.01 00:00 1.25562000 1.24373000 1.21041000 1.26608000 1.34910483 0.11118043 2999254 1485907200 2017.02.01 00:00 1.24380000 1.24488000 1.23376000 1.26583000 1.33917865 0.11286851 2569905 1488326400 2017.03.01 00:00 1.24482000 1.25808000 1.22139000 1.25843000 1.33145497 0.10964251 2753055 1491004800 2017.04.01 00:00 1.25629000 1.28816000 1.24416000 1.28923000 1.32733164 0.10542880 2784879 1493596800 2017.05.01 00:00 1.28439000 1.24670000 1.24459000 1.30687000 1.31965244 0.10303070 3469959 1496275200 2017.06.01 00:00 1.24670000 1.24865000 1.22407000 1.25386000 1.31289030 0.09434517 4093264 1498867200 2017.07.01 00:00 1.24564000 1.27718000 1.22634000 1.27868000 1.30948932 0.07861755 2520635 1501545600 2017.08.01 00:00 1.27668000 1.23980000 1.22201000 1.28540000 1.30285224 0.07042610 4387389 1504224000 2017.09.01 00:00 1.23910000 1.29673000 1.23424000 1.31967000 1.30226917 0.06139252 6640969 1506816000 2017.10.01 00:00 1.29368000 1.32506000 1.27450000 1.32593000 1.30443973 0.05906565 6075945 1509494400 2017.11.01 00:00 1.32465000 1.33067000 1.29549000 1.33297000 1.30693785 0.05774276 6214248 1512086400 2017.12.01 00:00 1.32949000 1.31640000 1.31327000 1.34691000 1.30783901 0.05418527 4786820 1514764800 2018.01.01 00:00 1.31450000 1.32173000 1.31069000 1.34922000 1.30916196 0.04673756 7026828 1517443200 2018.02.01 00:00 1.32054000 1.29966000 1.29133000 1.33006000 1.30825701 0.04608010 7326796 1519862400 2018.03.01 00:00 1.29925000 1.31674000 1.28624000 1.31905000 1.30906491 0.04626503 2582996