Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.89601000 1.89641000 0.00001000 5.00000000 40.00000000 0.00001000 0.69431000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 944006400 1999.12.01 00:00 3.17850000 3.09650000 3.07860000 3.31770000 3.09650000 0.00000000 17 946684800 2000.01.01 00:00 3.07320000 3.11260000 3.06880000 3.11840000 3.09803333 0.00000000 9147 949363200 2000.02.01 00:00 3.27600000 3.22020000 3.21720000 3.30210000 3.10966825 0.00000000 3658 951868800 2000.03.01 00:00 3.22110000 3.18090000 3.14240000 3.29640000 3.11645223 0.00000000 5112 954547200 2000.04.01 00:00 3.20200000 3.18400000 3.17910000 3.21070000 3.12288535 0.00000000 6832 957139200 2000.05.01 00:00 3.19820000 3.27630000 3.12910000 3.31360000 3.13749627 0.00000000 12587 959817600 2000.06.01 00:00 3.27680000 3.23260000 3.16890000 3.29510000 3.14655377 0.00000000 9626 962409600 2000.07.01 00:00 3.23640000 3.24560000 3.21790000 3.24760000 3.15598674 0.00000000 5255 965088000 2000.08.01 00:00 3.29930000 3.39040000 3.26900000 3.50600000 3.17831181 0.00000000 8834 967766400 2000.09.01 00:00 3.38930000 3.57040000 3.25710000 3.58270000 3.21565355 0.00000000 16808 970358400 2000.10.01 00:00 3.61670000 3.61000000 3.59650000 3.64480000 3.25321035 0.00000000 16214 970444800 2000.10.02 00:00 3.61670000 3.65400000 3.60520000 3.69350000 3.29138079 0.00000000 25 973036800 2000.11.01 00:00 3.68540000 3.45960000 3.43510000 3.68540000 3.30740167 0.00000000 13046 975628800 2000.12.01 00:00 3.46090000 3.35850000 3.33630000 3.47400000 3.31226818 0.00000000 9486 978307200 2001.01.01 00:00 3.39270000 3.29130000 3.25390000 3.40180000 3.31027121 0.00000000 13564 980985600 2001.02.01 00:00 3.29530000 3.35410000 3.26450000 3.42630000 3.31444538 0.00000000 9454 983404800 2001.03.01 00:00 3.35390000 3.50840000 3.34030000 3.55870000 3.33291725 0.00000000 20525 986083200 2001.04.01 00:00 3.50540000 3.57140000 3.50210000 3.58490000 3.35562989 0.00000000 16062 988675200 2001.05.01 00:00 3.46070000 3.46220000 3.31380000 3.48070000 3.36577943 0.00000000 9827 991353600 2001.06.01 00:00 3.46260000 3.47150000 3.24610000 3.50130000 3.37584805 0.16603871 18935 993945600 2001.07.01 00:00 3.47010000 3.48840000 3.44870000 3.50050000 3.38656728 0.15582338 6361 994032000 2001.07.02 00:00 3.47010000 3.44510000 3.44160000 3.48040000 3.39214183 0.14350829 24 996624000 2001.08.01 00:00 3.44520000 3.30590000 3.24580000 3.46960000 3.38392832 0.14048002 17681 999302400 2001.09.01 00:00 3.32440000 3.34200000 3.30750000 3.35070000 3.37993515 0.13414297 16576 1001894400 2001.10.01 00:00 3.62230000 3.47970000 3.39120000 3.63710000 3.38943656 0.12565765 12037 1004572800 2001.11.01 00:00 3.46520000 3.43730000 3.38460000 3.49990000 3.39399499 0.12198207 4636 1007164800 2001.12.01 00:00 3.40980000 3.44400000 3.40880000 3.44530000 3.39875737 0.11508241 7256 1009843200 2002.01.01 00:00 3.49110000 3.40290000 3.30860000 3.50350000 3.39915190 0.10968055 11538 1012521600 2002.02.01 00:00 3.38300000 3.35920000 3.34730000 3.40860000 3.39534696 0.11186276 2231 1014940800 2002.03.01 00:00 3.35900000 3.26560000 3.24320000 3.37220000 3.38299011 0.11388237 7067 1017619200 2002.04.01 00:00 3.26370000 3.25310000 3.21740000 3.28430000 3.37061962 0.11067125 4188 1020211200 2002.05.01 00:00 3.25100000 3.02450000 3.02450000 3.28700000 3.33765585 0.12782385 10500 1022889600 2002.06.01 00:00 3.03680000 3.00750000 3.00190000 3.03950000 3.30621243 0.15384304 10895 1025481600 2002.07.01 00:00 3.13700000 3.35940000 3.12840000 3.40960000 3.31127792 0.15203926 18717 1028160000 2002.08.01 00:00 3.35660000 3.30210000 3.22310000 3.44400000 3.31040383 0.15229412 14333 1030838400 2002.09.01 00:00 3.30690000 3.29310000 3.28530000 3.31910000 3.30875585 0.15258776 10246 1033430400 2002.10.01 00:00 3.34130000 3.19870000 3.17570000 3.36900000 3.29827434 0.15092930 6831 1036108800 2002.11.01 00:00 3.21970000 3.12630000 3.11730000 3.22850000 3.28189583 0.14703961 10925 1038700800 2002.12.01 00:00 3.14900000 3.12930000 3.12490000 3.15720000 3.26736289 0.14864027 8183 1041379200 2003.01.01 00:00 3.06660000 2.95600000 2.89850000 3.08710000 3.23770928 0.16292970 10155 1044057600 2003.02.01 00:00 2.98030000 2.96820000 2.96170000 2.98980000 3.21204173 0.16906136 5986 1046476800 2003.03.01 00:00 2.80800000 2.80400000 2.80320000 2.82760000 3.17318061 0.19117548 3401 1049155200 2003.04.01 00:00 2.83820000 2.84400000 2.80250000 2.90070000 3.14183008 0.20914128 7223 1051747200 2003.05.01 00:00 2.85830000 2.83310000 2.79000000 2.87790000 3.11242722 0.22199598 5638 1054425600 2003.06.01 00:00 2.84430000 2.82020000 2.81060000 2.84430000 3.08459605 0.22180227 7353 1054512000 2003.06.02 00:00 2.84430000 2.81390000 2.80460000 2.84610000 3.05881548 0.22051690 25 1057017600 2003.07.01 00:00 2.81480000 2.78480000 2.71720000 2.83580000 3.03271876 0.21589145 9233 1059696000 2003.08.01 00:00 2.75720000 2.75690000 2.68470000 2.80350000 3.00645031 0.21188723 8880 1062374400 2003.09.01 00:00 2.77070000 2.77770000 2.70860000 2.78800000 2.98466457 0.20537318 5538 1064966400 2003.10.01 00:00 2.77540000 2.75870000 2.75690000 2.82700000 2.96314413 0.20372144 5195 1067644800 2003.11.01 00:00 2.75870000 2.75710000 2.74340000 2.76900000 2.94352088 0.19977422 74130 1070236800 2003.12.01 00:00 2.68590000 2.72040000 2.65420000 2.75110000 2.92227127 0.20693509 149052 1072915200 2004.01.01 00:00 2.71850000 2.70210000 2.67360000 2.73770000 2.90130258 0.21416999 116315 1075593600 2004.02.01 00:00 2.70500000 2.70820000 2.70190000 2.71800000 2.88291186 0.19398876 155154 1075680000 2004.02.02 00:00 2.70500000 2.71210000 2.69840000 2.72440000 2.86664406 0.17393821 20 1078099200 2004.03.01 00:00 2.70920000 2.77510000 2.67250000 2.81650000 2.85792558 0.14601264 120514 1080777600 2004.04.01 00:00 2.77590000 2.83960000 2.75970000 2.85950000 2.85618029 0.12423182 231716 1083369600 2004.05.01 00:00 2.83670000 2.83350000 2.82530000 2.84150000 2.85402026 0.10787351 100250 1086048000 2004.06.01 00:00 2.89780000 2.85930000 2.84680000 2.98370000 2.85452309 0.08889583 219759 1088640000 2004.07.01 00:00 2.85930000 2.85490000 2.81170000 2.91810000 2.85455899 0.08597550 229065 1091318400 2004.08.01 00:00 2.85810000 2.85400000 2.84380000 2.86780000 2.85450575 0.08209305 211064 1093996800 2004.09.01 00:00 2.74850000 2.67150000 2.66890000 2.75540000 2.83707663 0.07827704 254464 1096588800 2004.10.01 00:00 2.67190000 2.68430000 2.61460000 2.68750000 2.82252648 0.07564727 250669 1099267200 2004.11.01 00:00 2.67630000 2.67270000 2.60890000 2.71100000 2.80825729 0.07404424 41272 1101859200 2004.12.01 00:00 2.67270000 2.67090000 2.65520000 2.74490000 2.79517564 0.07305753 52179 1104537600 2005.01.01 00:00 2.67260000 2.66590000 2.65810000 2.67730000 2.78286368 0.07258214 44076 1107216000 2005.02.01 00:00 2.64850000 2.64260000 2.60510000 2.66240000 2.76950523 0.07376923 39290 1109635200 2005.03.01 00:00 2.64260000 2.65380000 2.56340000 2.65610000 2.75848568 0.07476878 44636 1112313600 2005.04.01 00:00 2.65380000 2.60810000 2.59820000 2.66830000 2.74416324 0.07846038 40107 1114905600 2005.05.01 00:00 2.60930000 2.59250000 2.59080000 2.61320000 2.72971912 0.08318463 40561 1117584000 2005.06.01 00:00 2.57660000 2.56650000 2.53670000 2.60100000 2.71417444 0.08932858 41318 1120176000 2005.07.01 00:00 2.56650000 2.58170000 2.52690000 2.62220000 2.70155783 0.09404791 41151 1122854400 2005.08.01 00:00 2.58380000 2.59000000 2.55140000 2.60190000 2.69093327 0.09791095 38824 1125532800 2005.09.01 00:00 2.58990000 2.55030000 2.53940000 2.61100000 2.67753963 0.10402469 14836 1128124800 2005.10.01 00:00 2.54130000 2.52580000 2.50030000 2.55350000 2.66308824 0.11102708 22676 1130803200 2005.11.01 00:00 2.52590000 2.45900000 2.43700000 2.57400000 2.64365126 0.11993275 31400 1133395200 2005.12.01 00:00 2.45910000 2.51850000 2.41360000 2.59450000 2.63173209 0.11664961 38757 1136073600 2006.01.01 00:00 2.51860000 2.58370000 2.51860000 2.63630000 2.62715761 0.10856465 34226 1138752000 2006.02.01 00:00 2.58390000 2.64730000 2.55360000 2.65510000 2.62907593 0.09542531 39059 1141171200 2006.03.01 00:00 2.64800000 2.81930000 2.61440000 2.90680000 2.64719251 0.09346399 77833 1143849600 2006.04.01 00:00 2.82400000 2.85400000 2.79600000 2.89990000 2.66688846 0.09941142 152774 1146441600 2006.05.01 00:00 2.85760000 2.94600000 2.85130000 3.05880000 2.69347051 0.12579897 305257 1149120000 2006.06.01 00:00 2.94670000 3.03310000 2.89930000 3.06570000 2.72581618 0.15766823 254943 1151712000 2006.07.01 00:00 3.03380000 3.01720000 2.90250000 3.04470000 2.75356702 0.18022546 220330 1154390400 2006.08.01 00:00 3.01690000 2.90140000 2.89550000 3.06710000 2.76764635 0.18783346 252391 1157068800 2006.09.01 00:00 2.90110000 2.86690000 2.81720000 2.95360000 2.77709908 0.19147997 250579 1159660800 2006.10.01 00:00 2.87560000 2.84380000 2.80330000 2.88680000 2.78345155 0.19209759 336213 1162339200 2006.11.01 00:00 2.84420000 2.87210000 2.82520000 2.89830000 2.79189426 0.19394811 321261 1164931200 2006.12.01 00:00 2.87230000 2.77270000 2.76940000 2.89510000 2.79006623 0.18897536 212546 1167609600 2007.01.01 00:00 2.77460000 2.84290000 2.75120000 2.86480000 2.79509802 0.18556057 252359 1170288000 2007.02.01 00:00 2.84250000 2.79890000 2.75490000 2.90560000 2.79546011 0.17847268 212803 1172707200 2007.03.01 00:00 2.79880000 2.75350000 2.72630000 2.85450000 2.79146391 0.17142631 55081 1175385600 2007.04.01 00:00 2.75160000 2.69850000 2.67120000 2.85450000 2.78261021 0.16554101 10958 1177977600 2007.05.01 00:00 2.69870000 2.68580000 2.67440000 2.74120000 2.77339019 0.15831538 42738 1180656000 2007.06.01 00:00 2.68590000 2.59820000 2.57400000 2.68930000 2.75670541 0.15455340 62980 1183248000 2007.07.01 00:00 2.60070000 2.66280000 2.54290000 2.68930000 2.74776203 0.14316832 44321 1185926400 2007.08.01 00:00 2.66270000 2.87310000 2.63860000 2.96230000 2.75969898 0.13215510 99706 1188604800 2007.09.01 00:00 2.88220000 2.68970000 2.66680000 2.97090000 2.75303241 0.12985027 85159 1191196800 2007.10.01 00:00 2.68950000 2.69230000 2.61180000 2.77600000 2.74724837 0.13111769 54732 1193875200 2007.11.01 00:00 2.69210000 2.68900000 2.65480000 2.77740000 2.74170091 0.13330023 104735 1196467200 2007.12.01 00:00 2.69040000 2.58760000 2.56150000 2.77740000 2.72702463 0.14140817 9689 1199145600 2008.01.01 00:00 2.58520000 2.52120000 2.46530000 2.62090000 2.70742229 0.14760559 76045 1201824000 2008.02.01 00:00 2.52140000 2.48890000 2.41050000 2.53170000 2.68661064 0.14414719 106521 1204329600 2008.03.01 00:00 2.48860000 2.52220000 2.41050000 2.55610000 2.67095248 0.13377599 26582 1207008000 2008.04.01 00:00 2.52240000 2.53780000 2.45730000 2.55720000 2.65827130 0.13046860 67746 1209600000 2008.05.01 00:00 2.53840000 2.53000000 2.48460000 2.58130000 2.64605498 0.12815257 97237 1212278400 2008.06.01 00:00 2.52180000 2.61170000 2.48460000 2.63600000 2.64278308 0.12125920 17532 1214870400 2008.07.01 00:00 2.61200000 2.70000000 2.58530000 2.71010000 2.64823231 0.10976919 69577 1217548800 2008.08.01 00:00 2.69980000 2.59090000 2.58750000 2.77510000 2.64277209 0.10737357 124288 1220227200 2008.09.01 00:00 2.59080000 2.65680000 2.57270000 2.76490000 2.64410808 0.09764056 67114 1222819200 2008.10.01 00:00 2.65690000 2.75550000 2.61880000 3.01380000 2.65471683 0.09543321 122799 1225497600 2008.11.01 00:00 2.75430000 2.81110000 2.57120000 2.85860000 2.66961047 0.10173013 89442 1228089600 2008.12.01 00:00 2.81150000 2.48190000 2.45320000 2.85200000 2.65173328 0.10548475 30303 1230768000 2009.01.01 00:00 2.52470000 2.85620000 2.44560000 2.85860000 2.67120630 0.11783336 118316 1233446400 2009.02.01 00:00 2.85060000 2.85640000 2.44560000 2.87040000 2.68884380 0.12723665 106106 1235865600 2009.03.01 00:00 2.86800000 2.55880000 2.44560000 2.89120000 2.67645867 0.12730196 35373 1238544000 2009.04.01 00:00 2.55910000 2.61530000 2.49140000 2.64740000 2.67063404 0.11849652 73380 1241136000 2009.05.01 00:00 2.61560000 2.52340000 2.48430000 2.62700000 2.65661175 0.11893685 78952 1243814400 2009.06.01 00:00 2.52340000 2.54740000 2.50800000 2.61520000 2.64621063 0.11861289 25008 1246406400 2009.07.01 00:00 2.54840000 2.52390000 2.48480000 2.60920000 2.63456200 0.11877391 66146 1249084800 2009.08.01 00:00 2.53290000 2.37570000 2.36140000 2.60920000 2.60990848 0.12810772 157050 1251763200 2009.09.01 00:00 2.37560000 2.20850000 2.19480000 2.42260000 2.57167910 0.15437585 171821 1254355200 2009.10.01 00:00 2.20880000 2.29000000 2.12900000 2.29590000 2.54485252 0.16881293 174432 1257033600 2009.11.01 00:00 2.29080000 2.29450000 2.23200000 2.33320000 2.52100942 0.18219970 155873 1259625600 2009.12.01 00:00 2.29480000 2.22290000 2.20560000 2.30870000 2.49261805 0.20027301 129830 1262304000 2010.01.01 00:00 2.22330000 2.27870000 2.16030000 2.29810000 2.47224490 0.21116546 119271 1264982400 2010.02.01 00:00 2.27500000 2.18210000 2.16870000 2.29840000 2.44461205 0.22591377 131689 1267401600 2010.03.01 00:00 2.16710000 2.14120000 2.12900000 2.17330000 2.41571567 0.23612221 111130 1267412400 2010.03.01 03:00 2.14180000 2.13540000 2.11950000 2.14440000 2.38901894 0.24806079 5 1270080000 2010.04.01 00:00 2.13520000 2.09960000 2.08500000 2.17890000 2.36145523 0.25611093 92765 1272672000 2010.05.01 00:00 2.10610000 2.13630000 2.03290000 2.18160000 2.34001187 0.25055054 213812 1275350400 2010.06.01 00:00 2.13550000 2.18160000 2.07350000 2.20210000 2.32492503 0.23287809 178254 1277942400 2010.07.01 00:00 2.18190000 2.16050000 2.09760000 2.21500000 2.30926550 0.23596080 137881 1280620800 2010.08.01 00:00 2.16180000 2.19450000 2.15080000 2.22470000 2.29833545 0.20462599 134669 1283299200 2010.09.01 00:00 2.19480000 2.13940000 2.09740000 2.19650000 2.28319874 0.16599541 108065 1285891200 2010.10.01 00:00 2.13950000 2.09210000 2.07330000 2.14690000 2.26499886 0.15915299 127361 1288569600 2010.11.01 00:00 2.09540000 2.09500000 2.02920000 2.10170000 2.24880850 0.14187498 108932 1291161600 2010.12.01 00:00 2.09470000 1.99950000 1.99220000 2.12270000 2.22506483 0.13572641 91012 1293840000 2011.01.01 00:00 2.00380000 2.07070000 1.98580000 2.11460000 2.21036342 0.11677201 25653 1296518400 2011.02.01 00:00 2.07090000 2.15960000 2.06110000 2.18040000 2.20552881 0.09225141 80490 1298937600 2011.03.01 00:00 2.15980000 2.10360000 2.09810000 2.25200000 2.19582130 0.08233042 107864 1301616000 2011.04.01 00:00 2.10410000 2.06180000 2.03620000 2.12410000 2.18305737 0.08192266 80447 1304208000 2011.05.01 00:00 2.06400000 1.99658000 1.99158000 2.10000000 2.16529762 0.08104049 820838 1306886400 2011.06.01 00:00 1.99635000 1.93558000 1.92692000 2.02108000 2.14341975 0.08269724 1445238 1309478400 2011.07.01 00:00 1.93499000 1.86750000 1.86469000 1.95138000 2.11714168 0.09391629 992506 1312156800 2011.08.01 00:00 1.86529000 1.90191000 1.85439000 2.04239000 2.09664342 0.09402448 1701821 1314835200 2011.09.01 00:00 1.90191000 2.04599000 1.89540000 2.04723000 2.09181929 0.09179901 2173555 1317427200 2011.10.01 00:00 2.04194000 1.99357000 1.95104000 2.05889000 2.08246221 0.09186740 1964845 1320105600 2011.11.01 00:00 1.99418000 2.01128000 1.98227000 2.10450000 2.07568295 0.09124607 1917541 1322697600 2011.12.01 00:00 2.01381000 1.99939000 1.98652000 2.07094000 2.06841696 0.09151076 1511779 1325376000 2012.01.01 00:00 1.99121000 1.90817000 1.89984000 1.99729000 2.05315534 0.09473018 1522516 1328054400 2012.02.01 00:00 1.90828000 1.90788000 1.86322000 1.91431000 2.03931960 0.09389609 1545193 1330560000 2012.03.01 00:00 1.90729000 1.95586000 1.89830000 1.96701000 2.03137106 0.09065480 1421958 1333238400 2012.04.01 00:00 1.94462000 1.98285000 1.91680000 1.99470000 2.02675001 0.08271853 1103247 1335830400 2012.05.01 00:00 1.98297000 2.04474000 1.98136000 2.10516000 2.02846334 0.07934572 1252155 1338508800 2012.06.01 00:00 2.04469000 1.95809000 1.95438000 2.05337000 2.02176112 0.07748544 2037898 1341100800 2012.07.01 00:00 1.95785000 1.93807000 1.92911000 1.98256000 2.01379054 0.07534739 3655225 1343779200 2012.08.01 00:00 1.93547000 1.97251000 1.89605000 1.98365000 2.00985906 0.07474474 706546 1346457600 2012.09.01 00:00 1.98277000 1.94519000 1.93649000 2.00671000 2.00370010 0.07305108 764925 1349049600 2012.10.01 00:00 1.94719000 1.96046000 1.93679000 1.98479000 1.99958199 0.06317901 788383 1351728000 2012.11.01 00:00 1.96052000 1.95184000 1.92689000 1.96659000 1.99503514 0.05734641 563676 1354320000 2012.12.01 00:00 1.95107000 1.96709000 1.90648000 1.97815000 1.99237370 0.05419624 530029 1356998400 2013.01.01 00:00 1.96619000 1.89000000 1.87423000 1.96732000 1.98262382 0.05351326 1074433 1359676800 2013.02.01 00:00 1.88990000 1.83798000 1.79568000 1.89772000 1.96884822 0.05608617 846719 1362096000 2013.03.01 00:00 1.83799000 1.81387000 1.79896000 1.84549000 1.95408839 0.05894816 828290 1364774400 2013.04.01 00:00 1.81558000 1.81451000 1.77050000 1.82767000 1.94079521 0.06516952 935628 1367366400 2013.05.01 00:00 1.81450000 1.90967000 1.80982000 1.91288000 1.93783090 0.06111726 1040722 1370044800 2013.06.01 00:00 1.90718000 1.96150000 1.88923000 2.00559000 1.94008510 0.06015692 1144786 1372636800 2013.07.01 00:00 1.96918000 1.90449000 1.88603000 1.97490000 1.93669509 0.05813842 1060748 1375315200 2013.08.01 00:00 1.90412000 2.00567000 1.89938000 2.00758000 1.94326413 0.05943515 870362 1377993600 2013.09.01 00:00 1.99919000 1.94807000 1.90471000 2.00537000 1.94372183 0.05900207 694515 1380585600 2013.10.01 00:00 1.94769000 1.94007000 1.88699000 1.97415000 1.94337404 0.05841079 741991 1383264000 2013.11.01 00:00 1.93996000 2.01193000 1.91070000 2.02387000 1.94990318 0.06125962 698462 1385856000 2013.12.01 00:00 2.00455000 2.01360000 1.96321000 2.02947000 1.95596954 0.06375535 640922 1388534400 2014.01.01 00:00 2.02059000 2.03178000 1.94557000 2.04331000 1.96318959 0.06525238 732740 1391212800 2014.02.01 00:00 2.02539000 1.99508000 1.96355000 2.03009000 1.96622677 0.06673414 623054 1393632000 2014.03.01 00:00 1.99948000 1.91988000 1.90832000 2.00647000 1.96181279 0.06562803 568360 1396310400 2014.04.01 00:00 1.91959000 1.95780000 1.91348000 1.97618000 1.96143062 0.06545876 529091 1398902400 2014.05.01 00:00 1.95775000 1.97333000 1.92737000 1.97749000 1.96256389 0.06578467 698178 1401580800 2014.06.01 00:00 1.97319000 1.95232000 1.93518000 1.99318000 1.96158829 0.06549519 654142 1404172800 2014.07.01 00:00 1.95255000 1.98575000 1.93678000 1.99666000 1.96388940 0.06641380 640285 1406851200 2014.08.01 00:00 1.98599000 1.98275000 1.96063000 2.00323000 1.96568565 0.06714258 613170 1409529600 2014.09.01 00:00 1.98576000 2.07588000 1.93633000 2.10542000 1.97618035 0.07232229 857601 1412121600 2014.10.01 00:00 2.07567000 2.05166000 1.99763000 2.08604000 1.98336889 0.06934728 930500 1414800000 2014.11.01 00:00 2.05392000 1.99433000 1.96177000 2.08130000 1.98441280 0.05834742 870492 1417392000 2014.12.01 00:00 1.99868000 1.99552000 1.98244000 2.05400000 1.98547063 0.04445812 837896 1420070400 2015.01.01 00:00 1.99784000 2.07315000 1.92405000 2.08675000 1.99382105 0.04570503 1765898 1422748800 2015.02.01 00:00 2.07941000 2.04058000 2.03204000 2.09358000 1.99827428 0.04664776 880594 1425168000 2015.03.01 00:00 2.03863000 1.98336000 1.93613000 2.08350000 1.99685387 0.04176954 1176338 1427846400 2015.04.01 00:00 1.98333000 2.01571000 1.93048000 2.03588000 1.99864969 0.04196222 1150934 1430438400 2015.05.01 00:00 2.01451000 2.15225000 2.00069000 2.15565000 2.01327829 0.05265368 1114108 1433116800 2015.06.01 00:00 2.15545000 2.32121000 2.13153000 2.32846000 2.04260512 0.08565245 1166630 1435708800 2015.07.01 00:00 2.31878000 2.36829000 2.26999000 2.40261000 2.07362273 0.11599683 1142797 1438387200 2015.08.01 00:00 2.36461000 2.41962000 2.33477000 2.56479000 2.10657485 0.14473106 1111661 1441065600 2015.09.01 00:00 2.42005000 2.36404000 2.35954000 2.46266000 2.13109534 0.16072056 1084664 1443657600 2015.10.01 00:00 2.36400000 2.27583000 2.24308000 2.37749000 2.14487960 0.16472432 1508521 1446336000 2015.11.01 00:00 2.28739000 2.28664000 2.27349000 2.36466000 2.15838059 0.16320914 1561799 1448928000 2015.12.01 00:00 2.28516000 2.15508000 2.14987000 2.30233000 2.15806624 0.15685733 1394234 1451606400 2016.01.01 00:00 2.15711000 2.19701000 2.15502000 2.24683000 2.16177517 0.15219029 1635162 1454284800 2016.02.01 00:00 2.19338000 2.11087000 2.06242000 2.22798000 2.15692706 0.14468675 2718044 1456790400 2016.03.01 00:00 2.11097000 2.07767000 2.06466000 2.15043000 2.14937877 0.14032629 3106508 1459468800 2016.04.01 00:00 2.07777000 2.09235000 2.03570000 2.13418000 2.14394746 0.13612420 2969832 1462060800 2016.05.01 00:00 2.08961000 2.13982000 2.08098000 2.20005000 2.14355437 0.13530863 2711765 1464739200 2016.06.01 00:00 2.13889000 1.86382000 1.85580000 2.14146000 2.11691300 0.15052536 3473324 1467331200 2016.07.01 00:00 1.86365000 1.83384000 1.77054000 1.90497000 2.08995367 0.16671777 2793589 1470009600 2016.08.01 00:00 1.83286000 1.81192000 1.77038000 1.86494000 2.06347427 0.18436695 2645152 1472688000 2016.09.01 00:00 1.81192000 1.78124000 1.76113000 1.83490000 2.03659482 0.20356322 2659203 1475280000 2016.10.01 00:00 1.77300000 1.71062000 1.66847000 1.78332000 2.00554959 0.22700296 2670647 1477958400 2016.11.01 00:00 1.71016000 1.76481000 1.67032000 1.78428000 1.98262201 0.24221922 3923805 1480550400 2016.12.01 00:00 1.76481000 1.77595000 1.74790000 1.79970000 1.96293897 0.25452058 3867676 1483228800 2017.01.01 00:00 1.77612000 1.71871000 1.68299000 1.78263000 1.93967906 0.26593900 3979447 1485907200 2017.02.01 00:00 1.71881000 1.72091000 1.69085000 1.74791000 1.91884391 0.26412725 3320091 1488326400 2017.03.01 00:00 1.72081000 1.79001000 1.71413000 1.79352000 1.90657402 0.25000218 1145506 1491004800 2017.04.01 00:00 1.78771000 1.88691000 1.77530000 1.88761000 1.90470125 0.22269447 996267 1493596800 2017.05.01 00:00 1.88290000 1.81912000 1.79883000 1.89591000 1.89655066 0.20015488 1556860 1496275200 2017.06.01 00:00 1.81892000 1.77639000 1.73400000 1.82708000 1.88510679 0.18482467 1584204 1498867200 2017.07.01 00:00 1.77261000 1.75759000 1.73965000 1.79800000 1.87296233 0.16480116 1592532 1501545600 2017.08.01 00:00 1.75721000 1.80104000 1.75205000 1.80782000 1.86611258 0.15318565 1458623 1504224000 2017.09.01 00:00 1.80034000 1.85654000 1.79064000 1.87369000 1.86520091 0.13407251 1514437 1506816000 2017.10.01 00:00 1.85150000 1.93944000 1.83455000 1.94304000 1.87227130 0.12472278 1454235 1509494400 2017.11.01 00:00 1.93934000 1.97973000 1.87850000 1.98037000 1.88250546 0.12152259 1444788 1512086400 2017.12.01 00:00 1.97934000 1.90396000 1.89331000 1.98369000 1.88454875 0.11314215 1193720 1514764800 2018.01.01 00:00 1.90319000 1.92695000 1.86131000 1.94615000 1.88858697 0.10080985 2471681 1517443200 2018.02.01 00:00 1.92582000 1.90844000 1.89026000 1.94528000 1.89047773 0.10199254 2435735 1519862400 2018.03.01 00:00 1.90644000 1.89606000 1.89129000 1.91788000 1.89100938 0.10154875 800557