Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.38722000 1.38736000 0.00001000 5.00000000 14.00000000 0.00001000 0.94912000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 836179200 1996.07.01 00:00 1.55120000 1.55750000 1.53680000 1.56500000 1.55750000 0.00000000 3528 838857600 1996.08.01 00:00 1.55620000 1.56500000 1.53400000 1.56600000 1.55821429 0.00000000 2912 841536000 1996.09.01 00:00 1.56070000 1.56570000 1.54850000 1.57260000 1.55892721 0.00000000 2954 844128000 1996.10.01 00:00 1.56510000 1.62660000 1.56020000 1.63570000 1.56537224 0.00000000 3564 846806400 1996.11.01 00:00 1.62600000 1.68230000 1.62490000 1.69200000 1.57650822 0.00000000 4494 849398400 1996.12.01 00:00 1.68270000 1.71450000 1.60950000 1.71730000 1.58965029 0.00000000 5638 852076800 1997.01.01 00:00 1.71000000 1.60220000 1.59450000 1.71330000 1.59084550 0.00000000 6493 854755200 1997.02.01 00:00 1.59750000 1.62920000 1.59690000 1.64750000 1.59449831 0.00000000 5169 857174400 1997.03.01 00:00 1.62770000 1.63850000 1.58490000 1.64800000 1.59868895 0.00000000 4476 859852800 1997.04.01 00:00 1.63800000 1.62450000 1.61540000 1.65600000 1.60114714 0.00000000 4251 862444800 1997.05.01 00:00 1.62400000 1.64150000 1.60000000 1.66080000 1.60499027 0.00000000 5790 865123200 1997.06.01 00:00 1.64080000 1.66580000 1.61880000 1.67350000 1.61078167 0.00000000 4164 867715200 1997.07.01 00:00 1.66520000 1.64100000 1.62300000 1.70020000 1.61365961 0.00000000 5836 870393600 1997.08.01 00:00 1.64070000 1.62330000 1.56630000 1.64350000 1.61457774 0.00000000 6015 873072000 1997.09.01 00:00 1.61400000 1.61900000 1.57670000 1.63050000 1.61499891 0.00000000 5314 875664000 1997.10.01 00:00 1.61730000 1.67480000 1.59850000 1.68820000 1.62069425 0.00000000 5117 878342400 1997.11.01 00:00 1.67800000 1.68900000 1.66690000 1.71550000 1.62719956 0.00000000 4659 880934400 1997.12.01 00:00 1.68960000 1.65000000 1.62640000 1.69070000 1.62937103 0.00000000 5265 883612800 1998.01.01 00:00 1.64740000 1.63460000 1.60900000 1.68700000 1.62986903 0.00000000 5696 886291200 1998.02.01 00:00 1.63100000 1.64420000 1.62050000 1.66090000 1.63123388 0.04000048 4611 888710400 1998.03.01 00:00 1.64480000 1.67280000 1.62790000 1.69000000 1.63519256 0.03686565 4561 891388800 1998.04.01 00:00 1.67220000 1.67290000 1.65460000 1.69820000 1.63878375 0.03349361 35321 893980800 1998.05.01 00:00 1.67000000 1.63100000 1.61520000 1.67500000 1.63804244 0.02955191 126501 896659200 1998.06.01 00:00 1.63250000 1.66770000 1.62500000 1.67930000 1.64086697 0.02908378 264061 899251200 1998.07.01 00:00 1.66730000 1.63270000 1.62670000 1.67230000 1.64008916 0.02785289 193933 901929600 1998.08.01 00:00 1.63400000 1.68150000 1.60750000 1.68830000 1.64403305 0.02339272 178552 904608000 1998.09.01 00:00 1.68300000 1.70050000 1.65000000 1.71850000 1.64941085 0.02377676 264448 907200000 1998.10.01 00:00 1.69950000 1.67550000 1.66200000 1.73670000 1.65189553 0.02370890 304726 909878400 1998.11.01 00:00 1.67600000 1.64790000 1.64240000 1.68060000 1.65151501 0.02358120 221509 912470400 1998.12.01 00:00 1.64830000 1.66090000 1.64590000 1.69500000 1.65240882 0.02271955 242251 915148800 1999.01.01 00:00 1.66420000 1.64500000 1.62290000 1.67230000 1.65170321 0.02278707 216077 917827200 1999.02.01 00:00 1.64660000 1.60380000 1.59400000 1.64920000 1.64714100 0.02569810 195151 920246400 1999.03.01 00:00 1.59830000 1.61160000 1.59470000 1.64850000 1.64375615 0.02766904 248616 922924800 1999.04.01 00:00 1.61100000 1.60950000 1.58380000 1.62360000 1.64049366 0.02937407 235590 925516800 1999.05.01 00:00 1.60960000 1.60280000 1.58790000 1.64400000 1.63690378 0.03154427 261106 928195200 1999.06.01 00:00 1.60260000 1.57790000 1.57200000 1.61830000 1.63128438 0.03502153 287031 930787200 1999.07.01 00:00 1.57810000 1.62150000 1.54650000 1.62550000 1.63035253 0.03295420 213056 933465600 1999.08.01 00:00 1.62060000 1.60380000 1.58040000 1.62860000 1.62782372 0.03400938 310031 936144000 1999.09.01 00:00 1.60400000 1.64710000 1.59800000 1.65210000 1.62965955 0.03361008 325403 938736000 1999.10.01 00:00 1.64720000 1.64490000 1.63220000 1.68020000 1.63111103 0.03318326 309743 941414400 1999.11.01 00:00 1.64450000 1.59740000 1.59080000 1.65220000 1.62790045 0.03343438 328778 944006400 1999.12.01 00:00 1.59760000 1.61530000 1.59450000 1.63150000 1.62670041 0.03225560 227409 946684800 2000.01.01 00:00 1.61490000 1.61580000 1.61220000 1.66370000 1.62566227 0.03255640 371540 949363200 2000.02.01 00:00 1.61570000 1.57660000 1.56000000 1.62000000 1.62098968 0.03378170 295004 951868800 2000.03.01 00:00 1.57660000 1.59430000 1.56110000 1.60110000 1.61844780 0.03471819 300766 954547200 2000.04.01 00:00 1.59290000 1.55380000 1.55080000 1.59960000 1.61229087 0.03572387 280048 957139200 2000.05.01 00:00 1.55340000 1.50070000 1.46620000 1.56800000 1.60166317 0.03975570 271172 959817600 2000.06.01 00:00 1.50080000 1.51680000 1.48950000 1.53170000 1.59358096 0.04177029 291787 962409600 2000.07.01 00:00 1.51610000 1.50010000 1.49030000 1.52280000 1.58467801 0.04624216 61932 965088000 2000.08.01 00:00 1.49950000 1.44760000 1.44170000 1.51480000 1.57162296 0.05429846 4441 967766400 2000.09.01 00:00 1.44710000 1.47670000 1.39460000 1.48060000 1.56258268 0.05734710 5554 970358400 2000.10.01 00:00 1.47600000 1.44770000 1.41870000 1.48090000 1.55164147 0.06406232 5294 973036800 2000.11.01 00:00 1.44670000 1.42590000 1.39580000 1.45770000 1.53966610 0.07092163 5214 975628800 2000.12.01 00:00 1.42490000 1.49350000 1.42300000 1.49880000 1.53526932 0.07091738 4861 978307200 2001.01.01 00:00 1.49590000 1.46490000 1.44580000 1.51090000 1.52856748 0.07238187 5150 980985600 2001.02.01 00:00 1.46390000 1.44530000 1.43110000 1.48430000 1.52063725 0.07549946 4705 983404800 2001.03.01 00:00 1.44480000 1.41910000 1.41500000 1.47710000 1.51096703 0.07726129 307697 986083200 2001.04.01 00:00 1.41530000 1.43210000 1.41390000 1.45050000 1.50345589 0.07780257 233169 988675200 2001.05.01 00:00 1.43220000 1.41860000 1.40720000 1.44510000 1.49537437 0.07444624 284694 991353600 2001.06.01 00:00 1.41840000 1.41620000 1.36810000 1.42340000 1.48783396 0.06951995 286007 993945600 2001.07.01 00:00 1.41620000 1.42530000 1.39310000 1.43600000 1.48187834 0.06694343 215757 996624000 2001.08.01 00:00 1.42520000 1.45420000 1.41220000 1.46290000 1.47924231 0.06027727 220051 999302400 2001.09.01 00:00 1.45270000 1.47440000 1.44040000 1.47940000 1.47878114 0.05193914 202811 1001894400 2001.10.01 00:00 1.47250000 1.45440000 1.41940000 1.48480000 1.47645912 0.04695386 227949 1004572800 2001.11.01 00:00 1.45450000 1.42390000 1.40390000 1.46870000 1.47145349 0.03878582 314644 1007164800 2001.12.01 00:00 1.42340000 1.45410000 1.41370000 1.46140000 1.46980078 0.03357514 345975 1009843200 2002.01.01 00:00 1.45440000 1.41050000 1.40410000 1.45630000 1.46415309 0.03262445 318382 1012521600 2002.02.01 00:00 1.41060000 1.41650000 1.40580000 1.43630000 1.45961470 0.02977437 234937 1014940800 2002.03.01 00:00 1.41660000 1.42590000 1.40870000 1.43290000 1.45640377 0.02746537 302294 1017619200 2002.04.01 00:00 1.42540000 1.45770000 1.42470000 1.46370000 1.45652722 0.02746207 315780 1020211200 2002.05.01 00:00 1.45790000 1.45420000 1.44610000 1.47050000 1.45630558 0.02696537 347086 1022889600 2002.06.01 00:00 1.45710000 1.53320000 1.45310000 1.53830000 1.46362886 0.03519030 337946 1025481600 2002.07.01 00:00 1.53230000 1.56340000 1.51480000 1.58660000 1.47313087 0.04448204 427915 1028160000 2002.08.01 00:00 1.56340000 1.55080000 1.51600000 1.57290000 1.48052793 0.05085665 325021 1030838400 2002.09.01 00:00 1.54920000 1.56810000 1.52820000 1.57460000 1.48886813 0.05806337 315156 1033430400 2002.10.01 00:00 1.56820000 1.56440000 1.54090000 1.57670000 1.49606164 0.06280611 109725 1036108800 2002.11.01 00:00 1.56460000 1.55760000 1.54110000 1.59700000 1.50192244 0.06438251 84968 1038700800 2002.12.01 00:00 1.55660000 1.61070000 1.54500000 1.61350000 1.51228221 0.07084629 79002 1041379200 2003.01.01 00:00 1.61070000 1.64710000 1.59060000 1.65760000 1.52512200 0.07839548 115330 1044057600 2003.02.01 00:00 1.64790000 1.57340000 1.57040000 1.65390000 1.52971990 0.07689112 113044 1046476800 2003.03.01 00:00 1.57240000 1.58210000 1.55380000 1.61600000 1.53470848 0.07574668 125956 1049155200 2003.04.01 00:00 1.58200000 1.59970000 1.54590000 1.60380000 1.54089815 0.07676773 73475 1051747200 2003.05.01 00:00 1.59980000 1.63550000 1.59010000 1.65500000 1.54990785 0.08063775 90182 1054425600 2003.06.01 00:00 1.62630000 1.65610000 1.62350000 1.69090000 1.56002139 0.08384089 176086 1057017600 2003.07.01 00:00 1.65590000 1.61000000 1.57770000 1.67490000 1.56478126 0.08004496 199126 1059696000 2003.08.01 00:00 1.61030000 1.57750000 1.56170000 1.61950000 1.56599257 0.07642462 187951 1062374400 2003.09.01 00:00 1.57930000 1.66120000 1.56070000 1.67670000 1.57505994 0.07235361 160183 1064966400 2003.10.01 00:00 1.66100000 1.69480000 1.65280000 1.70800000 1.58646376 0.06927911 173801 1067644800 2003.11.01 00:00 1.69610000 1.72170000 1.65620000 1.72460000 1.59934340 0.06689594 131815 1070236800 2003.12.01 00:00 1.72350000 1.78280000 1.71660000 1.79480000 1.61681545 0.07200658 109875 1072915200 2004.01.01 00:00 1.78130000 1.82410000 1.78060000 1.85820000 1.63655684 0.07777945 226930 1075593600 2004.02.01 00:00 1.82470000 1.86700000 1.81350000 1.91440000 1.65850381 0.09162916 243071 1078099200 2004.03.01 00:00 1.86800000 1.84610000 1.79070000 1.87520000 1.67637011 0.10046312 282994 1080777600 2004.04.01 00:00 1.84610000 1.77780000 1.75790000 1.86110000 1.68603010 0.10037975 259814 1083369600 2004.05.01 00:00 1.77890000 1.83270000 1.74790000 1.84260000 1.69999866 0.10386894 203610 1086048000 2004.06.01 00:00 1.83270000 1.81950000 1.80100000 1.84890000 1.71137974 0.10417517 233943 1088640000 2004.07.01 00:00 1.81970000 1.81940000 1.80840000 1.87750000 1.72166739 0.10222645 287447 1091318400 2004.08.01 00:00 1.82340000 1.80220000 1.78530000 1.84680000 1.72933716 0.10147112 273383 1093996800 2004.09.01 00:00 1.80240000 1.81190000 1.77080000 1.81660000 1.73720029 0.10214033 169625 1096588800 2004.10.01 00:00 1.81190000 1.83710000 1.77440000 1.84540000 1.74671455 0.09831675 147123 1099267200 2004.11.01 00:00 1.83920000 1.90950000 1.82950000 1.91370000 1.76221792 0.09818587 437152 1101859200 2004.12.01 00:00 1.90950000 1.91820000 1.90120000 1.95530000 1.77707336 0.09756165 520993 1104537600 2005.01.01 00:00 1.90480000 1.88300000 1.85230000 1.91610000 1.78716161 0.09521979 268294 1107216000 2005.02.01 00:00 1.88300000 1.92100000 1.85080000 1.92640000 1.79990812 0.09509957 345913 1109635200 2005.03.01 00:00 1.92100000 1.89040000 1.85910000 1.93270000 1.80852640 0.08690367 587163 1112313600 2005.04.01 00:00 1.89030000 1.90740000 1.86690000 1.92220000 1.81794293 0.07158654 431611 1114905600 2005.05.01 00:00 1.90570000 1.81720000 1.81000000 1.90800000 1.81787218 0.06243835 374964 1117584000 2005.06.01 00:00 1.81710000 1.79170000 1.78700000 1.84050000 1.81537959 0.05733386 430773 1120176000 2005.07.01 00:00 1.79160000 1.75770000 1.72720000 1.79190000 1.80988629 0.05765908 550122 1122854400 2005.08.01 00:00 1.75760000 1.80350000 1.75400000 1.81790000 1.80927807 0.05769923 433230 1125532800 2005.09.01 00:00 1.80360000 1.76370000 1.75650000 1.84980000 1.80493731 0.06080837 110346 1128124800 2005.10.01 00:00 1.76180000 1.76810000 1.73910000 1.79020000 1.80142899 0.06155064 102950 1130803200 2005.11.01 00:00 1.76790000 1.72910000 1.70490000 1.77930000 1.79454052 0.06606480 286288 1133395200 2005.12.01 00:00 1.72900000 1.72040000 1.71290000 1.78130000 1.78747951 0.07147031 183525 1136073600 2006.01.01 00:00 1.72950000 1.77950000 1.72510000 1.79350000 1.78671956 0.07115327 223957 1138752000 2006.02.01 00:00 1.77930000 1.75320000 1.72820000 1.78140000 1.78352722 0.07268335 163210 1141171200 2006.03.01 00:00 1.75330000 1.73730000 1.72310000 1.76240000 1.77912463 0.07498537 197408 1143849600 2006.04.01 00:00 1.73640000 1.82360000 1.72500000 1.82480000 1.78336038 0.07347894 286079 1146441600 2006.05.01 00:00 1.82410000 1.86980000 1.82040000 1.90270000 1.79159272 0.07219309 252846 1149120000 2006.06.01 00:00 1.86970000 1.84930000 1.80910000 1.88790000 1.79708865 0.07068435 415355 1151712000 2006.07.01 00:00 1.84680000 1.86760000 1.81770000 1.86880000 1.80380402 0.06620325 160321 1154390400 2006.08.01 00:00 1.86750000 1.90480000 1.86270000 1.91430000 1.81342269 0.06386592 255081 1157068800 2006.09.01 00:00 1.90480000 1.87210000 1.86020000 1.90830000 1.81901100 0.06330280 428905 1159660800 2006.10.01 00:00 1.87620000 1.90740000 1.85170000 1.91010000 1.82742900 0.06328162 317191 1162339200 2006.11.01 00:00 1.90740000 1.96610000 1.88350000 1.96980000 1.84063576 0.07177945 271555 1164931200 2006.12.01 00:00 1.96600000 1.95840000 1.94340000 1.98410000 1.85185140 0.07852446 244067 1167609600 2007.01.01 00:00 1.96390000 1.96540000 1.92630000 1.99150000 1.86266556 0.08574669 180387 1170288000 2007.02.01 00:00 1.96530000 1.96380000 1.94000000 1.97460000 1.87229741 0.09043920 145798 1172707200 2007.03.01 00:00 1.96370000 1.96770000 1.91830000 1.97260000 1.88138337 0.09215192 167458 1175385600 2007.04.01 00:00 1.96890000 1.99940000 1.95910000 2.01310000 1.89262305 0.09761928 132689 1177977600 2007.05.01 00:00 1.99950000 1.97970000 1.96750000 2.00730000 1.90091609 0.09765212 126700 1180656000 2007.06.01 00:00 1.97980000 2.00780000 1.96220000 2.00840000 1.91109551 0.09864981 116248 1183248000 2007.07.01 00:00 2.00830000 2.03130000 2.00560000 2.06520000 1.92254356 0.09627846 149135 1185926400 2007.08.01 00:00 2.03120000 2.01600000 1.96510000 2.04610000 1.93144417 0.08914976 221552 1188604800 2007.09.01 00:00 2.01750000 2.04580000 1.98780000 2.04660000 1.94233520 0.08786851 174737 1191196800 2007.10.01 00:00 2.04570000 2.07960000 2.02460000 2.08210000 1.95540804 0.08419882 201693 1193875200 2007.11.01 00:00 2.07950000 2.05580000 2.03520000 2.11600000 1.96496918 0.07269118 253126 1196467200 2007.12.01 00:00 2.05430000 1.98400000 1.97540000 2.06770000 1.96678164 0.06563166 188643 1199145600 2008.01.01 00:00 1.98700000 1.98710000 1.93360000 1.99580000 1.96871672 0.06202751 258715 1201824000 2008.02.01 00:00 1.98720000 1.98690000 1.93610000 1.99700000 1.97044846 0.05589343 222514 1204329600 2008.03.01 00:00 1.98870000 1.98360000 1.97200000 2.03970000 1.97170099 0.05073088 264159 1207008000 2008.04.01 00:00 1.98370000 1.98650000 1.95990000 2.00480000 1.97311042 0.04815627 268954 1209600000 2008.05.01 00:00 1.98660000 1.98070000 1.93630000 1.99080000 1.97383324 0.04223773 240864 1212278400 2008.06.01 00:00 1.97280000 1.99210000 1.94080000 1.99650000 1.97557293 0.03876676 234782 1214870400 2008.07.01 00:00 1.99200000 1.98390000 1.96480000 2.01560000 1.97636598 0.03830478 275380 1217548800 2008.08.01 00:00 1.98380000 1.82260000 1.81720000 1.98400000 1.96172160 0.05723589 301380 1220227200 2008.09.01 00:00 1.81500000 1.78080000 1.74460000 1.86670000 1.94449097 0.07680607 480888 1222819200 2008.10.01 00:00 1.78070000 1.60920000 1.52650000 1.78730000 1.91255850 0.11734034 655741 1225497600 2008.11.01 00:00 1.60810000 1.54020000 1.45580000 1.63980000 1.87709579 0.15472920 507244 1228089600 2008.12.01 00:00 1.53640000 1.45360000 1.43500000 1.57220000 1.83676285 0.19202605 480256 1230768000 2009.01.01 00:00 1.46310000 1.44910000 1.35020000 1.53720000 1.79984258 0.22039589 546984 1233446400 2009.02.01 00:00 1.44710000 1.43140000 1.40510000 1.49840000 1.76475281 0.24218453 449197 1235865600 2009.03.01 00:00 1.42920000 1.43210000 1.36530000 1.47770000 1.73307159 0.25646629 446719 1238544000 2009.04.01 00:00 1.43200000 1.47900000 1.42720000 1.50680000 1.70887430 0.26263948 397141 1241136000 2009.05.01 00:00 1.47890000 1.61620000 1.47530000 1.61980000 1.70004817 0.25514068 444228 1243814400 2009.06.01 00:00 1.61940000 1.64570000 1.58010000 1.67430000 1.69487216 0.24225843 523211 1246406400 2009.07.01 00:00 1.64580000 1.67030000 1.59830000 1.67310000 1.69253195 0.22896746 404581 1249084800 2009.08.01 00:00 1.67180000 1.62850000 1.61520000 1.70410000 1.68643367 0.22088891 354349 1251763200 2009.09.01 00:00 1.62870000 1.59800000 1.57690000 1.67410000 1.67801142 0.21218310 377679 1254355200 2009.10.01 00:00 1.59810000 1.64110000 1.57060000 1.66930000 1.67449604 0.20097095 381541 1257033600 2009.11.01 00:00 1.64090000 1.64390000 1.62610000 1.68760000 1.67158213 0.18877700 297734 1259625600 2009.12.01 00:00 1.64380000 1.61730000 1.58320000 1.67200000 1.66641241 0.17503461 261566 1262304000 2010.01.01 00:00 1.60960000 1.59820000 1.59820000 1.64560000 1.65991599 0.15975481 173970 1264982400 2010.02.01 00:00 1.59450000 1.52490000 1.51510000 1.60680000 1.64705732 0.14054776 271861 1267401600 2010.03.01 00:00 1.51540000 1.51810000 1.47820000 1.53800000 1.63477567 0.11635624 291809 1270080000 2010.04.01 00:00 1.51820000 1.52940000 1.51250000 1.55210000 1.62473989 0.10553517 258384 1272672000 2010.05.01 00:00 1.53280000 1.45360000 1.42290000 1.53360000 1.60844086 0.09666294 447903 1275350400 2010.06.01 00:00 1.45360000 1.49440000 1.43450000 1.51270000 1.59757982 0.09383205 352581 1277942400 2010.07.01 00:00 1.49430000 1.56890000 1.48720000 1.57200000 1.59484841 0.09179748 273924 1280620800 2010.08.01 00:00 1.57090000 1.53460000 1.53240000 1.59960000 1.58911047 0.08468664 251997 1283299200 2010.09.01 00:00 1.53470000 1.57140000 1.52930000 1.59210000 1.58742376 0.07817609 255826 1285891200 2010.10.01 00:00 1.57150000 1.60220000 1.56470000 1.61060000 1.58883102 0.07043293 293143 1288569600 2010.11.01 00:00 1.60440000 1.55610000 1.54830000 1.62970000 1.58571378 0.06088567 317681 1291161600 2010.12.01 00:00 1.55600000 1.55880000 1.53430000 1.59090000 1.58315056 0.05607041 237478 1293840000 2011.01.01 00:00 1.55650000 1.60090000 1.54050000 1.60580000 1.58484098 0.05590998 1134814 1296518400 2011.02.01 00:00 1.60100000 1.62550000 1.59610000 1.62760000 1.58871327 0.05568323 1085955 1298937600 2011.03.01 00:00 1.62550000 1.60260000 1.59350000 1.64000000 1.59003582 0.05310034 1408197 1301616000 2011.04.01 00:00 1.60260000 1.67010000 1.59710000 1.67450000 1.59766098 0.05784465 1423069 1304208000 2011.05.01 00:00 1.67030000 1.64450000 1.60570000 1.67370000 1.60212184 0.06043644 2596086 1306886400 2011.06.01 00:00 1.64490000 1.60510000 1.59100000 1.64950000 1.60240547 0.05993268 2691681 1309478400 2011.07.01 00:00 1.60480000 1.64230000 1.57790000 1.64700000 1.60620495 0.06165163 2486310 1312156800 2011.08.01 00:00 1.62780000 1.62510000 1.61100000 1.66170000 1.60800448 0.06263674 1615692 1314835200 2011.09.01 00:00 1.62510000 1.55810000 1.53270000 1.62570000 1.60325167 0.06120106 2346709 1317427200 2011.10.01 00:00 1.55550000 1.60860000 1.52710000 1.61650000 1.60376104 0.05886859 2350385 1320105600 2011.11.01 00:00 1.60770000 1.57030000 1.54230000 1.61290000 1.60057427 0.05495895 1520837 1322697600 2011.12.01 00:00 1.57020000 1.55380000 1.53610000 1.57730000 1.59611958 0.05228787 2218929 1325376000 2012.01.01 00:00 1.55050000 1.57600000 1.52330000 1.57960000 1.59420343 0.04138849 2381997 1328054400 2012.02.01 00:00 1.57590000 1.59150000 1.56440000 1.59920000 1.59394596 0.03485610 2213946 1330560000 2012.03.01 00:00 1.59140000 1.60140000 1.56020000 1.60360000 1.59465587 0.03443031 1535735 1333238400 2012.04.01 00:00 1.60220000 1.62310000 1.58040000 1.63000000 1.59736483 0.03205249 1264097 1335830400 2012.05.01 00:00 1.62310000 1.54030000 1.53590000 1.62460000 1.59193009 0.03450946 1143045 1338508800 2012.06.01 00:00 1.54040000 1.57050000 1.52680000 1.57770000 1.58988913 0.03507576 1119678 1341100800 2012.07.01 00:00 1.56950000 1.56760000 1.53920000 1.57670000 1.58776635 0.03509888 1088112 1343779200 2012.08.01 00:00 1.56760000 1.58640000 1.54890000 1.59110000 1.58763622 0.03453695 1042803 1346457600 2012.09.01 00:00 1.58780000 1.61510000 1.58260000 1.63090000 1.59025182 0.03420032 958251 1349049600 2012.10.01 00:00 1.61450000 1.61290000 1.59140000 1.62170000 1.59240879 0.03321553 1157165 1351728000 2012.11.01 00:00 1.61270000 1.60100000 1.58260000 1.61740000 1.59322700 0.03306034 1097466 1354320000 2012.12.01 00:00 1.60160000 1.62600000 1.60010000 1.63060000 1.59634824 0.02904777 986587 1356998400 2013.01.01 00:00 1.62510000 1.58560000 1.56740000 1.63810000 1.59532460 0.02697934 1273993 1359676800 2013.02.01 00:00 1.58560000 1.51620000 1.50710000 1.58790000 1.58778892 0.03148696 895611 1362096000 2013.03.01 00:00 1.51620000 1.51890000 1.48320000 1.52610000 1.58122807 0.03244588 1000542 1364774400 2013.04.01 00:00 1.51880000 1.55290000 1.50340000 1.55690000 1.57853016 0.03147782 1003950 1367366400 2013.05.01 00:00 1.55280000 1.51940000 1.50080000 1.56070000 1.57289872 0.03402754 1127984 1370044800 2013.06.01 00:00 1.52050000 1.52070000 1.51660000 1.57520000 1.56792741 0.03536850 1118270 1372636800 2013.07.01 00:00 1.52030000 1.52050000 1.48140000 1.54300000 1.56341051 0.03744533 1072073 1375315200 2013.08.01 00:00 1.52060000 1.55016000 1.51023000 1.57170000 1.56214856 0.03773662 976950 1377993600 2013.09.01 00:00 1.55288000 1.61836000 1.55052000 1.62027000 1.56750203 0.03868357 827445 1380585600 2013.10.01 00:00 1.61828000 1.60341000 1.58942000 1.62599000 1.57092184 0.03885173 861147 1383264000 2013.11.01 00:00 1.60350000 1.63701000 1.58543000 1.63843000 1.57721595 0.04096900 842450 1385856000 2013.12.01 00:00 1.63578000 1.65505000 1.62181000 1.65790000 1.58462871 0.04416519 830273 1388534400 2014.01.01 00:00 1.65800000 1.64347000 1.63091000 1.66678000 1.59023265 0.04579139 844649 1391212800 2014.02.01 00:00 1.64148000 1.67434000 1.62520000 1.68224000 1.59824287 0.05058708 757143 1393632000 2014.03.01 00:00 1.67114000 1.66633000 1.64641000 1.67858000 1.60472736 0.05364195 717627 1396310400 2014.04.01 00:00 1.66632000 1.68716000 1.65517000 1.69006000 1.61257809 0.05827145 618174 1398902400 2014.05.01 00:00 1.68710000 1.67599000 1.66928000 1.69962000 1.61861732 0.06159159 666183 1401580800 2014.06.01 00:00 1.67646000 1.71055000 1.66988000 1.71153000 1.62737281 0.06741246 833623 1404172800 2014.07.01 00:00 1.71042000 1.68851000 1.68570000 1.71912000 1.63319540 0.07035564 898263 1406851200 2014.08.01 00:00 1.68840000 1.66026000 1.65365000 1.68928000 1.63577298 0.07147681 757379 1409529600 2014.09.01 00:00 1.65933000 1.62117000 1.60517000 1.66438000 1.63438222 0.07021105 1181602 1412121600 2014.10.01 00:00 1.62115000 1.59967000 1.58748000 1.62515000 1.63107629 0.06466950 1433163 1414800000 2014.11.01 00:00 1.59686000 1.56468000 1.55898000 1.60216000 1.62475284 0.06044904 1158932 1417392000 2014.12.01 00:00 1.56424000 1.55651000 1.54859000 1.57855000 1.61825352 0.05993214 1343245 1420070400 2015.01.01 00:00 1.55804000 1.50574000 1.49515000 1.55841000 1.60753795 0.06200931 2776958 1422748800 2015.02.01 00:00 1.50746000 1.54337000 1.49878000 1.55520000 1.60142671 0.06207093 1276080 1425168000 2015.03.01 00:00 1.54227000 1.48166000 1.46351000 1.54283000 1.59002036 0.06878807 1684456 1427846400 2015.04.01 00:00 1.48228000 1.53521000 1.45658000 1.54983000 1.58480033 0.07145246 1547073 1430438400 2015.05.01 00:00 1.53504000 1.52849000 1.50892000 1.58147000 1.57943744 0.07434662 1533559 1433116800 2015.06.01 00:00 1.52921000 1.57077000 1.51703000 1.59296000 1.57861197 0.07452564 1478885 1435708800 2015.07.01 00:00 1.57021000 1.56225000 1.53301000 1.57317000 1.57705368 0.07407069 1529805 1438387200 2015.08.01 00:00 1.56287000 1.53425000 1.53350000 1.58184000 1.57297714 0.07403943 1429716 1441065600 2015.09.01 00:00 1.53429000 1.51264000 1.51073000 1.56588000 1.56723075 0.07543061 1347170 1443657600 2015.10.01 00:00 1.51159000 1.54279000 1.51072000 1.55086000 1.56490306 0.07242471 1977783 1446336000 2015.11.01 00:00 1.54289000 1.50550000 1.49937000 1.54973000 1.55924562 0.07143508 1761191 1448928000 2015.12.01 00:00 1.50545000 1.47185000 1.47185000 1.52396000 1.55092223 0.06994033 1928655 1451606400 2016.01.01 00:00 1.47339000 1.42419000 1.40794000 1.48161000 1.53885250 0.07197868 2119205 1454284800 2016.02.01 00:00 1.42454000 1.39136000 1.38358000 1.46654000 1.52480559 0.07089010 3022243 1456790400 2016.03.01 00:00 1.39134000 1.43586000 1.39041000 1.45142000 1.51633458 0.06478360 3029614 1459468800 2016.04.01 00:00 1.43587000 1.46145000 1.40051000 1.46705000 1.51110748 0.05788784 3092468 1462060800 2016.05.01 00:00 1.45824000 1.44810000 1.43323000 1.47698000 1.50510677 0.05433535 2792615 1464739200 2016.06.01 00:00 1.44811000 1.33078000 1.31200000 1.50176000 1.48850422 0.06306448 3696198 1467331200 2016.07.01 00:00 1.33067000 1.32222000 1.27960000 1.34806000 1.47266763 0.07179051 2998131 1470009600 2016.08.01 00:00 1.32215000 1.31357000 1.28655000 1.33716000 1.45751547 0.07905796 2057971 1472688000 2016.09.01 00:00 1.31358000 1.29768000 1.29150000 1.34449000 1.44229304 0.08797675 2061094 1475280000 2016.10.01 00:00 1.29167000 1.22423000 1.19164000 1.29465000 1.42152514 0.10069609 2395975 1477958400 2016.11.01 00:00 1.22446000 1.25061000 1.22055000 1.26738000 1.40524750 0.10983717 3999363 1480550400 2016.12.01 00:00 1.25070000 1.23238000 1.22004000 1.27747000 1.38878393 0.11578601 2819918 1483228800 2017.01.01 00:00 1.23258000 1.25743000 1.19863000 1.26734000 1.37627403 0.11765544 3147827 1485907200 2017.02.01 00:00 1.25739000 1.23793000 1.23468000 1.27062000 1.36309841 0.11570243 2923850 1488326400 2017.03.01 00:00 1.23797000 1.25529000 1.21090000 1.26156000 1.35283094 0.11083191 3267638 1491004800 2017.04.01 00:00 1.25374000 1.29481000 1.23652000 1.29655000 1.34730514 0.10450861 3315927 1493596800 2017.05.01 00:00 1.29334000 1.28887000 1.27692000 1.30479000 1.34173989 0.09889226 3588481 1496275200 2017.06.01 00:00 1.28897000 1.30271000 1.25889000 1.30300000 1.33802276 0.08840759 3582640 1498867200 2017.07.01 00:00 1.29993000 1.32112000 1.28117000 1.32249000 1.33641297 0.07999044 2443551 1501545600 2017.08.01 00:00 1.32152000 1.29320000 1.27739000 1.32676000 1.33229745 0.07382310 3392898 1504224000 2017.09.01 00:00 1.29300000 1.33981000 1.28861000 1.36571000 1.33301293 0.07110391 4383651 1506816000 2017.10.01 00:00 1.33667000 1.32827000 1.30271000 1.34025000 1.33256122 0.06976909 3279472 1509494400 2017.11.01 00:00 1.32821000 1.35281000 1.30392000 1.35488000 1.33448968 0.06674161 3109336 1512086400 2017.12.01 00:00 1.35249000 1.35061000 1.33013000 1.35495000 1.33602495 0.06134521 2847510 1514764800 2018.01.01 00:00 1.35066000 1.41932000 1.34580000 1.43454000 1.34395781 0.06407621 5132642 1517443200 2018.02.01 00:00 1.41870000 1.37593000 1.37568000 1.42783000 1.34700278 0.06638717 5613665 1519862400 2018.03.01 00:00 1.37603000 1.38498000 1.37117000 1.39294000 1.35061966 0.06897668 1818309