Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.28151000 1.28165000 0.00001000 5.00000000 14.00000000 0.00001000 0.74059000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 836179200 1996.07.01 00:00 1.36350000 1.37520000 1.35750000 1.37650000 1.37520000 0.00000000 1656 838857600 1996.08.01 00:00 1.37370000 1.36840000 1.36450000 1.37880000 1.37455238 0.00000000 1627 841536000 1996.09.01 00:00 1.36820000 1.36210000 1.36100000 1.37500000 1.37336644 0.00000000 1323 844128000 1996.10.01 00:00 1.36160000 1.33810000 1.33700000 1.36450000 1.37000773 0.00000000 1995 846806400 1996.11.01 00:00 1.33800000 1.35150000 1.32600000 1.35150000 1.36824509 0.00000000 1723 849398400 1996.12.01 00:00 1.35100000 1.37100000 1.34600000 1.37250000 1.36850746 0.00000000 2096 852076800 1997.01.01 00:00 1.36930000 1.34700000 1.33380000 1.37870000 1.36645913 0.00000000 2731 854755200 1997.02.01 00:00 1.34700000 1.36830000 1.34030000 1.37030000 1.36663445 0.00000000 1858 857174400 1997.03.01 00:00 1.36820000 1.38450000 1.35950000 1.38600000 1.36833593 0.00000000 2094 859852800 1997.04.01 00:00 1.38400000 1.39770000 1.38280000 1.40350000 1.37113251 0.00000000 2222 862444800 1997.05.01 00:00 1.39700000 1.37720000 1.36060000 1.39830000 1.37171037 0.00000000 2740 865123200 1997.06.01 00:00 1.37620000 1.38160000 1.37110000 1.39750000 1.37265224 0.00000000 2707 867715200 1997.07.01 00:00 1.38090000 1.37800000 1.36580000 1.38800000 1.37316155 0.00000000 2406 870393600 1997.08.01 00:00 1.37750000 1.38850000 1.37650000 1.39680000 1.37462235 0.00000000 1958 873072000 1997.09.01 00:00 1.38830000 1.38170000 1.37830000 1.39500000 1.37529641 0.00000000 1718 875664000 1997.10.01 00:00 1.38130000 1.40850000 1.36870000 1.41700000 1.37845866 0.00000000 2634 878342400 1997.11.01 00:00 1.40780000 1.42310000 1.39600000 1.42700000 1.38271022 0.00000000 2164 880934400 1997.12.01 00:00 1.42290000 1.42970000 1.41230000 1.44170000 1.38718543 0.00000000 2229 883612800 1998.01.01 00:00 1.42930000 1.45360000 1.42080000 1.46930000 1.39351063 0.00000000 2881 886291200 1998.02.01 00:00 1.45320000 1.42370000 1.41590000 1.45620000 1.39638581 0.03084406 2593 888710400 1998.03.01 00:00 1.42350000 1.41890000 1.40410000 1.42980000 1.39853002 0.03156418 2859 891388800 1998.04.01 00:00 1.41840000 1.43110000 1.41440000 1.44210000 1.40163192 0.03258199 2245 893980800 1998.05.01 00:00 1.43080000 1.45710000 1.43000000 1.45880000 1.40691460 0.03506498 2299 896659200 1998.06.01 00:00 1.45650000 1.46730000 1.44900000 1.47680000 1.41266559 0.03556265 2553 899251200 1998.07.01 00:00 1.46690000 1.51290000 1.46020000 1.51350000 1.42221172 0.04148098 2482 901929600 1998.08.01 00:00 1.51250000 1.56650000 1.51080000 1.58550000 1.43595346 0.05370639 4234 904608000 1998.09.01 00:00 1.56500000 1.52970000 1.49850000 1.56850000 1.44488170 0.05596781 4989 907200000 1998.10.01 00:00 1.52980000 1.54350000 1.49800000 1.56200000 1.45427392 0.05956344 6091 909878400 1998.11.01 00:00 1.54380000 1.53450000 1.51640000 1.55780000 1.46191450 0.06182735 3984 912470400 1998.12.01 00:00 1.53390000 1.53150000 1.51900000 1.55480000 1.46854169 0.06352017 3156 915148800 1999.01.01 00:00 1.53100000 1.51100000 1.50150000 1.54800000 1.47258534 0.06167959 4399 917827200 1999.02.01 00:00 1.51050000 1.51030000 1.48170000 1.51750000 1.47617721 0.05940179 3484 920246400 1999.03.01 00:00 1.50870000 1.50750000 1.50150000 1.53220000 1.47916033 0.05596710 3650 922924800 1999.04.01 00:00 1.50680000 1.45700000 1.45390000 1.50800000 1.47704983 0.05227436 2804 925516800 1999.05.01 00:00 1.45650000 1.47400000 1.44470000 1.47900000 1.47675937 0.04774979 3476 928195200 1999.06.01 00:00 1.47350000 1.46350000 1.45360000 1.48640000 1.47549657 0.04551379 3303 930787200 1999.07.01 00:00 1.46270000 1.50700000 1.46100000 1.51820000 1.47849690 0.04389467 3459 933465600 1999.08.01 00:00 1.50600000 1.49220000 1.47510000 1.51360000 1.47980195 0.04230476 3388 936144000 1999.09.01 00:00 1.49170000 1.46720000 1.45920000 1.50000000 1.47860177 0.04230832 3306 938736000 1999.10.01 00:00 1.46720000 1.47200000 1.46120000 1.49780000 1.47797303 0.04073856 3112 941414400 1999.11.01 00:00 1.47050000 1.47400000 1.45460000 1.47730000 1.47759464 0.03872128 2763 944006400 1999.12.01 00:00 1.47380000 1.44660000 1.44200000 1.48580000 1.47464277 0.03947432 2908 946684800 2000.01.01 00:00 1.45170000 1.44810000 1.43100000 1.46240000 1.47211489 0.04112776 3057 949363200 2000.02.01 00:00 1.44630000 1.45100000 1.43500000 1.46730000 1.47010395 0.04252894 3285 951868800 2000.03.01 00:00 1.45010000 1.44930000 1.44320000 1.47780000 1.46812262 0.04276394 3106 954547200 2000.04.01 00:00 1.44890000 1.48020000 1.44650000 1.48990000 1.46927285 0.03617840 2781 957139200 2000.05.01 00:00 1.47970000 1.49650000 1.47520000 1.51500000 1.47186591 0.03292642 3641 959817600 2000.06.01 00:00 1.49600000 1.48120000 1.46240000 1.49730000 1.47275487 0.02852031 2952 962409600 2000.07.01 00:00 1.47960000 1.48710000 1.46250000 1.49280000 1.47412107 0.02478226 2394 965088000 2000.08.01 00:00 1.48620000 1.47240000 1.47050000 1.49520000 1.47395716 0.02123194 2834 967766400 2000.09.01 00:00 1.47150000 1.50370000 1.46800000 1.50860000 1.47678981 0.02042001 2616 970358400 2000.10.01 00:00 1.50300000 1.52320000 1.49180000 1.53330000 1.48120983 0.02191230 3487 973036800 2000.11.01 00:00 1.52290000 1.53670000 1.52070000 1.56320000 1.48649461 0.02548139 3442 975628800 2000.12.01 00:00 1.53570000 1.50000000 1.49400000 1.55500000 1.48778084 0.02509890 3814 978307200 2001.01.01 00:00 1.49800000 1.49770000 1.48960000 1.51800000 1.48872552 0.02522471 3339 980985600 2001.02.01 00:00 1.49730000 1.53730000 1.48940000 1.54400000 1.49335166 0.02770360 2737 983404800 2001.03.01 00:00 1.53630000 1.57610000 1.53490000 1.58000000 1.50123245 0.03494832 3616 986083200 2001.04.01 00:00 1.57650000 1.53530000 1.53400000 1.58300000 1.50447698 0.03670422 3487 988675200 2001.05.01 00:00 1.53460000 1.53800000 1.52660000 1.55680000 1.50766965 0.03745096 3589 991353600 2001.06.01 00:00 1.53710000 1.51610000 1.50980000 1.53930000 1.50847254 0.03687067 3409 993945600 2001.07.01 00:00 1.51390000 1.53350000 1.50650000 1.54800000 1.51085611 0.03708146 3045 996624000 2001.08.01 00:00 1.53280000 1.55120000 1.52260000 1.55240000 1.51469838 0.03611273 100965 999302400 2001.09.01 00:00 1.54960000 1.57910000 1.54530000 1.58180000 1.52083187 0.03683784 84406 1001894400 2001.10.01 00:00 1.57890000 1.58830000 1.55510000 1.58960000 1.52725741 0.03746685 88232 1004572800 2001.11.01 00:00 1.58860000 1.57300000 1.56980000 1.60580000 1.53161384 0.03521772 127911 1007164800 2001.12.01 00:00 1.57300000 1.59310000 1.55790000 1.60600000 1.53746967 0.03659124 136846 1009843200 2002.01.01 00:00 1.59350000 1.58920000 1.58210000 1.61960000 1.54239637 0.03783372 137478 1012521600 2002.02.01 00:00 1.58960000 1.60110000 1.58500000 1.61300000 1.54798719 0.03816481 127309 1014940800 2002.03.01 00:00 1.60110000 1.59570000 1.57350000 1.60380000 1.55253127 0.03760742 154166 1017619200 2002.04.01 00:00 1.59400000 1.56750000 1.55980000 1.60300000 1.55395686 0.03329589 188279 1020211200 2002.05.01 00:00 1.56780000 1.52810000 1.52520000 1.57290000 1.55149430 0.03189292 206098 1022889600 2002.06.01 00:00 1.53680000 1.51880000 1.50240000 1.55290000 1.54838056 0.03237808 192177 1025481600 2002.07.01 00:00 1.51760000 1.58440000 1.51050000 1.59670000 1.55181098 0.03273439 257037 1028160000 2002.08.01 00:00 1.58440000 1.55920000 1.54900000 1.60540000 1.55251470 0.03052288 227330 1030838400 2002.09.01 00:00 1.55770000 1.58710000 1.55000000 1.59180000 1.55580854 0.02802853 232998 1033430400 2002.10.01 00:00 1.58710000 1.55870000 1.55520000 1.59950000 1.55608391 0.02765197 80550 1036108800 2002.11.01 00:00 1.55860000 1.56500000 1.55050000 1.59190000 1.55693306 0.02715411 73530 1038700800 2002.12.01 00:00 1.56330000 1.57190000 1.54510000 1.58050000 1.55835849 0.02653909 73528 1041379200 2003.01.01 00:00 1.57110000 1.51980000 1.51730000 1.57800000 1.55468625 0.02851580 68260 1044057600 2003.02.01 00:00 1.52020000 1.48340000 1.48260000 1.53340000 1.54789708 0.03381853 65339 1046476800 2003.03.01 00:00 1.48340000 1.46780000 1.45820000 1.49510000 1.54026879 0.04103073 95530 1049155200 2003.04.01 00:00 1.46780000 1.43030000 1.42920000 1.49460000 1.52979557 0.05157650 98306 1051747200 2003.05.01 00:00 1.43030000 1.36680000 1.34040000 1.43140000 1.51427218 0.06709048 112937 1054425600 2003.06.01 00:00 1.37220000 1.34640000 1.33050000 1.37900000 1.49828436 0.08003980 112738 1057017600 2003.07.01 00:00 1.34660000 1.40530000 1.33340000 1.41950000 1.48942870 0.08400985 121880 1059696000 2003.08.01 00:00 1.40530000 1.38700000 1.37580000 1.41710000 1.47967359 0.08702898 181096 1062374400 2003.09.01 00:00 1.38570000 1.35230000 1.33650000 1.39800000 1.46754277 0.09176942 71110 1064966400 2003.10.01 00:00 1.35230000 1.31840000 1.30170000 1.35410000 1.45333870 0.09674376 75387 1067644800 2003.11.01 00:00 1.32030000 1.29870000 1.29310000 1.34380000 1.43861120 0.10136184 58772 1070236800 2003.12.01 00:00 1.29820000 1.29540000 1.28370000 1.34240000 1.42497204 0.10565637 63382 1072915200 2004.01.01 00:00 1.29760000 1.32480000 1.26810000 1.33640000 1.41543185 0.10791649 154487 1075593600 2004.02.01 00:00 1.32600000 1.33540000 1.30670000 1.35150000 1.40780977 0.10877801 193428 1078099200 2004.03.01 00:00 1.33670000 1.31000000 1.30080000 1.35900000 1.39849455 0.10556343 218699 1080777600 2004.04.01 00:00 1.31000000 1.37140000 1.30360000 1.37970000 1.39591412 0.09989903 203734 1083369600 2004.05.01 00:00 1.37180000 1.36150000 1.35530000 1.40030000 1.39263658 0.09095052 78146 1086048000 2004.06.01 00:00 1.36150000 1.33270000 1.33150000 1.38240000 1.38692834 0.08426467 86429 1088640000 2004.07.01 00:00 1.33270000 1.32960000 1.30500000 1.33880000 1.38146849 0.07508927 140798 1091318400 2004.08.01 00:00 1.32960000 1.31290000 1.29550000 1.33490000 1.37493816 0.06261322 125679 1093996800 2004.09.01 00:00 1.31290000 1.26130000 1.25900000 1.31690000 1.36411548 0.05650755 88002 1096588800 2004.10.01 00:00 1.26130000 1.21790000 1.21560000 1.27590000 1.35019020 0.05575807 90437 1099267200 2004.11.01 00:00 1.21800000 1.18730000 1.17160000 1.22870000 1.33467684 0.05721491 309514 1101859200 2004.12.01 00:00 1.18740000 1.19970000 1.17960000 1.24690000 1.32182191 0.05835820 371134 1104537600 2005.01.01 00:00 1.20810000 1.23990000 1.19450000 1.24720000 1.31401982 0.05922034 180219 1107216000 2005.02.01 00:00 1.23980000 1.23400000 1.22360000 1.25850000 1.30639888 0.06063589 233769 1109635200 2005.03.01 00:00 1.23400000 1.21020000 1.19760000 1.24960000 1.29723709 0.05922385 371670 1112313600 2005.04.01 00:00 1.21020000 1.25840000 1.20620000 1.26210000 1.29353832 0.05587779 207229 1114905600 2005.05.01 00:00 1.25960000 1.25490000 1.23560000 1.27340000 1.28985848 0.05438978 197049 1117584000 2005.06.01 00:00 1.25480000 1.22510000 1.22300000 1.25920000 1.28369100 0.05495128 206707 1120176000 2005.07.01 00:00 1.22520000 1.22400000 1.20210000 1.24810000 1.27800615 0.05578801 271352 1122854400 2005.08.01 00:00 1.22410000 1.18860000 1.18370000 1.22650000 1.26949127 0.05844346 223410 1125532800 2005.09.01 00:00 1.18860000 1.16280000 1.15840000 1.19430000 1.25933020 0.06131953 70478 1128124800 2005.10.01 00:00 1.16280000 1.18210000 1.16190000 1.19270000 1.25197494 0.06109927 66936 1130803200 2005.11.01 00:00 1.18230000 1.16550000 1.16410000 1.19780000 1.24373923 0.06251334 171613 1133395200 2005.12.01 00:00 1.16560000 1.16230000 1.14240000 1.17550000 1.23598312 0.05794448 80985 1136073600 2006.01.01 00:00 1.16160000 1.13910000 1.13750000 1.17990000 1.22675615 0.05395197 94437 1138752000 2006.02.01 00:00 1.13920000 1.13710000 1.13490000 1.16150000 1.21821747 0.05116086 78969 1141171200 2006.03.01 00:00 1.13710000 1.16780000 1.12970000 1.17500000 1.21341581 0.04511305 106784 1143849600 2006.04.01 00:00 1.16840000 1.11790000 1.11620000 1.17740000 1.20431906 0.04215277 135973 1146441600 2006.05.01 00:00 1.11660000 1.10160000 1.09280000 1.12770000 1.19453630 0.04398107 107662 1149120000 2006.06.01 00:00 1.10170000 1.11630000 1.09610000 1.12930000 1.18708522 0.04590826 214889 1151712000 2006.07.01 00:00 1.11530000 1.13120000 1.10380000 1.14620000 1.18176282 0.04718557 86641 1154390400 2006.08.01 00:00 1.13160000 1.10370000 1.10330000 1.13770000 1.17432826 0.04986506 135162 1157068800 2006.09.01 00:00 1.10360000 1.11770000 1.10290000 1.12990000 1.16893510 0.04913697 214879 1159660800 2006.10.01 00:00 1.11760000 1.12230000 1.11440000 1.14190000 1.16449366 0.04786668 175408 1162339200 2006.11.01 00:00 1.12220000 1.14090000 1.12090000 1.14980000 1.16224664 0.04694454 147244 1164931200 2006.12.01 00:00 1.14090000 1.16470000 1.13690000 1.16670000 1.16248030 0.04176913 118139 1167609600 2007.01.01 00:00 1.16390000 1.17670000 1.16230000 1.18500000 1.16383455 0.03683637 80935 1170288000 2007.02.01 00:00 1.17660000 1.16970000 1.15640000 1.18750000 1.16439317 0.03445549 67380 1172707200 2007.03.01 00:00 1.16940000 1.15430000 1.14980000 1.18240000 1.16343191 0.03131150 73196 1175385600 2007.04.01 00:00 1.15170000 1.10940000 1.10480000 1.15980000 1.15828602 0.03003686 59226 1177977600 2007.05.01 00:00 1.10950000 1.06870000 1.06640000 1.11670000 1.14975402 0.03193315 72206 1180656000 2007.06.01 00:00 1.06880000 1.06500000 1.04690000 1.07570000 1.14168220 0.03314479 75153 1183248000 2007.07.01 00:00 1.06310000 1.06640000 1.03380000 1.06990000 1.13451247 0.03448610 83530 1185926400 2007.08.01 00:00 1.06630000 1.05590000 1.04610000 1.08650000 1.12702557 0.03630692 126307 1188604800 2007.09.01 00:00 1.05570000 0.99450000 0.99120000 1.05890000 1.11440409 0.04496469 100106 1191196800 2007.10.01 00:00 0.99340000 0.94270000 0.94170000 1.00140000 1.09805132 0.05839029 111711 1193875200 2007.11.01 00:00 0.94280000 0.99980000 0.90560000 1.00170000 1.08869405 0.06080671 155838 1196467200 2007.12.01 00:00 0.99940000 0.99280000 0.97550000 1.02470000 1.07956128 0.06493570 104289 1199145600 2008.01.01 00:00 0.99060000 1.00280000 0.98400000 1.03760000 1.07225068 0.06794594 141300 1201824000 2008.02.01 00:00 1.00270000 0.98410000 0.97090000 1.01970000 1.06385538 0.07125971 126305 1204329600 2008.03.01 00:00 0.98540000 1.02510000 0.97400000 1.03060000 1.06016439 0.07075575 141289 1207008000 2008.04.01 00:00 1.02520000 1.00780000 0.99870000 1.03250000 1.05517731 0.07178010 132076 1209600000 2008.05.01 00:00 1.00770000 0.99320000 0.98180000 1.02410000 1.04927471 0.07254297 130828 1212278400 2008.06.01 00:00 0.99490000 1.02120000 0.99270000 1.03210000 1.04660092 0.07129214 127013 1214870400 2008.07.01 00:00 1.02130000 1.02450000 0.99730000 1.02710000 1.04449607 0.06844835 129264 1217548800 2008.08.01 00:00 1.02440000 1.06170000 1.02250000 1.07260000 1.04613454 0.06305465 138635 1220227200 2008.09.01 00:00 1.06180000 1.06420000 1.02960000 1.08190000 1.04785506 0.05624283 194527 1222819200 2008.10.01 00:00 1.06410000 1.20530000 1.05450000 1.30160000 1.06284982 0.06373166 300977 1225497600 2008.11.01 00:00 1.20920000 1.23550000 1.14610000 1.29820000 1.07929269 0.07718467 263763 1228089600 2008.12.01 00:00 1.23680000 1.21840000 1.18170000 1.30060000 1.09254101 0.08827317 267691 1230768000 2009.01.01 00:00 1.22180000 1.22630000 1.17590000 1.27630000 1.10527996 0.09831567 257102 1233446400 2009.02.01 00:00 1.22840000 1.27210000 1.21310000 1.27270000 1.12116758 0.11117012 219808 1235865600 2009.03.01 00:00 1.27700000 1.26000000 1.21890000 1.30620000 1.13438972 0.12021652 264176 1238544000 2009.04.01 00:00 1.26020000 1.19240000 1.18600000 1.27140000 1.13991451 0.12196319 253519 1241136000 2009.05.01 00:00 1.19250000 1.09210000 1.08970000 1.19510000 1.13536074 0.11622486 258212 1243814400 2009.06.01 00:00 1.09040000 1.16210000 1.07850000 1.16390000 1.13790734 0.10892245 322654 1246406400 2009.07.01 00:00 1.16220000 1.07720000 1.07480000 1.17230000 1.13212569 0.10372303 251005 1249084800 2009.08.01 00:00 1.07650000 1.09360000 1.06300000 1.11230000 1.12845658 0.09859202 207297 1251763200 2009.09.01 00:00 1.09350000 1.06930000 1.05900000 1.11010000 1.12282262 0.09475319 218874 1254355200 2009.10.01 00:00 1.06940000 1.08160000 1.02050000 1.09570000 1.11889665 0.08993189 239485 1257033600 2009.11.01 00:00 1.08410000 1.05610000 1.04150000 1.08680000 1.11291602 0.08889726 206484 1259625600 2009.12.01 00:00 1.05600000 1.04680000 1.03650000 1.07450000 1.10661926 0.08792856 171411 1262304000 2010.01.01 00:00 1.05190000 1.06900000 1.02230000 1.06930000 1.10303647 0.08552236 148870 1264982400 2010.02.01 00:00 1.07050000 1.05220000 1.03680000 1.07790000 1.09819490 0.08587078 155121 1267401600 2010.03.01 00:00 1.05440000 1.01500000 1.00600000 1.05720000 1.09027158 0.08930954 146793 1270080000 2010.04.01 00:00 1.01510000 1.01550000 0.99290000 1.02140000 1.08315047 0.09361401 139097 1272672000 2010.05.01 00:00 1.01730000 1.04430000 1.00990000 1.08530000 1.07945043 0.09559734 296227 1275350400 2010.06.01 00:00 1.04420000 1.06370000 1.01370000 1.06780000 1.07795039 0.09205830 255335 1277942400 2010.07.01 00:00 1.06360000 1.02810000 1.02540000 1.06760000 1.07320273 0.08748869 211071 1280620800 2010.08.01 00:00 1.02845000 1.06530000 1.01040000 1.06690000 1.07245009 0.08150389 187199 1283299200 2010.09.01 00:00 1.06520000 1.02910000 1.01910000 1.06540000 1.06832151 0.07556009 179125 1285891200 2010.10.01 00:00 1.02900000 1.01990000 0.99790000 1.03720000 1.06370994 0.06203624 189427 1288569600 2010.11.01 00:00 1.01900000 1.02620000 0.99760000 1.02860000 1.06013756 0.04487935 197648 1291161600 2010.12.01 00:00 1.02610000 0.99420000 0.99250000 1.02700000 1.05385780 0.03650483 141799 1293840000 2011.01.01 00:00 0.99450000 1.00071000 0.98352000 1.00569000 1.04879610 0.03731349 594361 1296518400 2011.02.01 00:00 1.00069000 0.97145000 0.97086000 1.00078000 1.04142981 0.03143866 484448 1298937600 2011.03.01 00:00 0.97137000 0.97038000 0.96663000 0.99731000 1.03466316 0.03382317 552860 1301616000 2011.04.01 00:00 0.97033000 0.94619000 0.94483000 0.97199000 1.02623714 0.03639577 452702 1304208000 2011.05.01 00:00 0.94529000 0.96833000 0.94449000 0.98151000 1.02072218 0.03737034 1301778 1306886400 2011.06.01 00:00 0.96860000 0.96319000 0.96236000 0.99116000 1.01524292 0.03700085 1363505 1309478400 2011.07.01 00:00 0.96319000 0.95529000 0.94056000 0.97774000 1.00953312 0.03825765 1111861 1312156800 2011.08.01 00:00 0.95357000 0.97754000 0.94904000 1.00091000 1.00648616 0.03807983 1437125 1314835200 2011.09.01 00:00 0.97760000 1.05021000 0.97355000 1.05021000 1.01065033 0.03682841 1533906 1317427200 2011.10.01 00:00 1.04847000 1.00065000 0.98911000 1.06570000 1.00969792 0.03557607 1545926 1320105600 2011.11.01 00:00 1.00020000 1.01751000 0.99733000 1.05228000 1.01044193 0.03569692 1653040 1322697600 2011.12.01 00:00 1.01753000 1.02091000 1.00512000 1.04228000 1.01143889 0.03590269 1370339 1325376000 2012.01.01 00:00 1.02041000 1.00249000 0.99648000 1.03183000 1.01058661 0.03501890 1336269 1328054400 2012.02.01 00:00 1.00264000 0.98956000 0.98436000 1.00504000 1.00858408 0.03268683 1371394 1330560000 2012.03.01 00:00 0.98939000 0.99851000 0.98414000 1.00335000 1.00762464 0.03218388 1312862 1333238400 2012.04.01 00:00 0.99520000 0.98713000 0.97992000 1.00515000 1.00567277 0.02903357 1125355 1335830400 2012.05.01 00:00 0.98710000 1.03264000 0.98275000 1.03651000 1.00824108 0.03025040 928875 1338508800 2012.06.01 00:00 1.03262000 1.01657000 1.01587000 1.04455000 1.00903431 0.03056493 1699755 1341100800 2012.07.01 00:00 1.01654000 1.00310000 1.00030000 1.02417000 1.00846914 0.03006340 3657403 1343779200 2012.08.01 00:00 1.00262000 0.98613000 0.98420000 1.00845000 1.00634160 0.02927392 886002 1346457600 2012.09.01 00:00 0.98749000 0.98313000 0.96330000 0.99183000 1.00413097 0.02870533 775992 1349049600 2012.10.01 00:00 0.98384000 0.99928000 0.97349000 1.00191000 1.00366897 0.02760620 849380 1351728000 2012.11.01 00:00 0.99923000 0.99448000 0.98747000 1.00566000 1.00279383 0.02637959 538869 1354320000 2012.12.01 00:00 0.99294000 0.99588000 0.98251000 0.99709000 1.00213537 0.02304437 372127 1356998400 2013.01.01 00:00 0.99269000 0.99701000 0.98146000 1.01001000 1.00164724 0.02172475 727625 1359676800 2013.02.01 00:00 0.99706000 1.03051000 0.99328000 1.03130000 1.00439608 0.02111138 513869 1362096000 2013.03.01 00:00 1.03052000 1.01715000 1.01447000 1.03422000 1.00561074 0.01825416 531519 1364774400 2013.04.01 00:00 1.01743000 1.00722000 1.00541000 1.02937000 1.00576400 0.01713754 597622 1367366400 2013.05.01 00:00 1.00721000 1.03668000 1.00134000 1.04204000 1.00870838 0.01584333 670524 1370044800 2013.06.01 00:00 1.03726000 1.05182000 1.01369000 1.05558000 1.01281425 0.01897905 757859 1372636800 2013.07.01 00:00 1.05290000 1.02758000 1.02453000 1.06085000 1.01422051 0.01957092 720167 1375315200 2013.08.01 00:00 1.02759000 1.05306000 1.02649000 1.05680000 1.01791951 0.02230340 588716 1377993600 2013.09.01 00:00 1.05260000 1.03055000 1.01824000 1.05592000 1.01912241 0.02257088 456585 1380585600 2013.10.01 00:00 1.03075000 1.04289000 1.02711000 1.04965000 1.02138599 0.02279789 455314 1383264000 2013.11.01 00:00 1.04287000 1.06134000 1.03980000 1.06285000 1.02519114 0.02481669 424097 1385856000 2013.12.01 00:00 1.06102000 1.06219000 1.05609000 1.07374000 1.02871484 0.02550665 444017 1388534400 2014.01.01 00:00 1.06464000 1.11333000 1.05883000 1.12240000 1.03677342 0.03353566 587743 1391212800 2014.02.01 00:00 1.11102000 1.10591000 1.09102000 1.11913000 1.04335786 0.03842237 572383 1393632000 2014.03.01 00:00 1.10765000 1.10491000 1.09554000 1.12782000 1.04921997 0.04142964 538474 1396310400 2014.04.01 00:00 1.10484000 1.09616000 1.08581000 1.10700000 1.05369045 0.04153352 500977 1398902400 2014.05.01 00:00 1.09585000 1.08470000 1.08143000 1.10050000 1.05664374 0.03975539 477176 1401580800 2014.06.01 00:00 1.08400000 1.06701000 1.06468000 1.09602000 1.05763100 0.03791259 447589 1404172800 2014.07.01 00:00 1.06668000 1.09040000 1.06207000 1.09294000 1.06075186 0.03640344 528263 1406851200 2014.08.01 00:00 1.09033000 1.08765000 1.08106000 1.09973000 1.06331359 0.03419886 492781 1409529600 2014.09.01 00:00 1.08741000 1.11961000 1.08205000 1.12193000 1.06867515 0.03352436 757881 1412121600 2014.10.01 00:00 1.11957000 1.12602000 1.10714000 1.13855000 1.07413656 0.03519061 973621 1414800000 2014.11.01 00:00 1.12826000 1.14189000 1.11912000 1.14664000 1.08058927 0.03645518 862076 1417392000 2014.12.01 00:00 1.14270000 1.16073000 1.13132000 1.16733000 1.08822172 0.03740359 847180 1420070400 2015.01.01 00:00 1.16084000 1.27094000 1.15979000 1.27987000 1.10562346 0.05481507 1479956 1422748800 2015.02.01 00:00 1.26961000 1.24996000 1.23518000 1.27727000 1.11936980 0.06412537 910004 1425168000 2015.03.01 00:00 1.25022000 1.26834000 1.24067000 1.28347000 1.13355744 0.07122045 1108698 1427846400 2015.04.01 00:00 1.26794000 1.20739000 1.19445000 1.27097000 1.14058911 0.07208603 1159132 1430438400 2015.05.01 00:00 1.20687000 1.24419000 1.19197000 1.25383000 1.15045586 0.07300536 954772 1433116800 2015.06.01 00:00 1.24400000 1.24912000 1.21276000 1.25630000 1.15985245 0.07360531 1000857 1435708800 2015.07.01 00:00 1.24880000 1.30910000 1.24751000 1.31028000 1.17406650 0.07938255 1290673 1438387200 2015.08.01 00:00 1.30867000 1.31400000 1.29518000 1.33533000 1.18739350 0.08322078 1344127 1441065600 2015.09.01 00:00 1.31402000 1.33103000 1.30122000 1.34566000 1.20107317 0.08962512 1296624 1443657600 2015.10.01 00:00 1.33172000 1.30662000 1.28316000 1.33323000 1.21112525 0.09181832 1977871 1446336000 2015.11.01 00:00 1.30728000 1.33614000 1.30381000 1.34356000 1.22303141 0.09477342 1858871 1448928000 2015.12.01 00:00 1.33601000 1.38328000 1.32932000 1.40009000 1.23829318 0.09932670 2140851 1451606400 2016.01.01 00:00 1.38177000 1.39717000 1.38154000 1.46899000 1.25342431 0.10166899 2599827 1454284800 2016.02.01 00:00 1.39721000 1.35409000 1.34814000 1.41020000 1.26301152 0.09650643 3675220 1456790400 2016.03.01 00:00 1.35409000 1.30036000 1.28573000 1.35514000 1.26656852 0.08912153 3814802 1459468800 2016.04.01 00:00 1.30034000 1.25491000 1.24986000 1.32186000 1.26545818 0.07968290 3936121 1462060800 2016.05.01 00:00 1.25555000 1.30920000 1.24608000 1.31880000 1.26962407 0.07289218 3467565 1464739200 2016.06.01 00:00 1.30928000 1.29247000 1.26547000 1.31439000 1.27179987 0.06519382 3485678 1467331200 2016.07.01 00:00 1.29247000 1.30568000 1.28314000 1.32529000 1.27502655 0.05781287 2953555 1470009600 2016.08.01 00:00 1.30198000 1.31036000 1.27639000 1.32004000 1.27839164 0.05095797 2710180 1472688000 2016.09.01 00:00 1.31039000 1.31165000 1.28225000 1.32808000 1.28155910 0.05011272 2925797 1475280000 2016.10.01 00:00 1.31148000 1.34084000 1.30059000 1.34335000 1.28720490 0.04888369 3017470 1477958400 2016.11.01 00:00 1.34083000 1.34358000 1.32638000 1.35887000 1.29257396 0.04810557 3717267 1480550400 2016.12.01 00:00 1.34358000 1.34464000 1.30800000 1.35986000 1.29753263 0.04324349 3131908 1483228800 2017.01.01 00:00 1.34205000 1.30303000 1.29687000 1.34606000 1.29805619 0.04130532 3877366 1485907200 2017.02.01 00:00 1.30297000 1.33008000 1.29803000 1.33141000 1.30110608 0.03859091 2681772 1488326400 2017.03.01 00:00 1.33005000 1.33228000 1.32641000 1.35349000 1.30407502 0.03743221 2702167 1491004800 2017.04.01 00:00 1.32970000 1.36568000 1.32232000 1.36971000 1.30994216 0.03665705 2098191 1493596800 2017.05.01 00:00 1.36535000 1.34983000 1.33876000 1.37936000 1.31374100 0.03568996 2412808 1496275200 2017.06.01 00:00 1.34977000 1.29638000 1.29456000 1.35471000 1.31208757 0.03655772 2089267 1498867200 2017.07.01 00:00 1.29649000 1.24786000 1.24138000 1.30144000 1.30597066 0.04114481 1980228 1501545600 2017.08.01 00:00 1.24781000 1.24842000 1.24405000 1.27783000 1.30048965 0.04134963 2430717 1504224000 2017.09.01 00:00 1.24799000 1.24787000 1.20614000 1.25323000 1.29547825 0.03867694 2641790 1506816000 2017.10.01 00:00 1.24849000 1.28888000 1.24329000 1.29167000 1.29484985 0.03660855 2391779 1509494400 2017.11.01 00:00 1.28875000 1.28964000 1.26660000 1.29104000 1.29435367 0.03675598 2469526 1512086400 2017.12.01 00:00 1.28960000 1.25836000 1.25149000 1.29201000 1.29092570 0.03779505 2320722 1514764800 2018.01.01 00:00 1.25282000 1.23138000 1.22490000 1.25904000 1.28525468 0.04178756 3157871 1517443200 2018.02.01 00:00 1.23142000 1.28327000 1.22558000 1.28421000 1.28506567 0.04183259 3161198 1519862400 2018.03.01 00:00 1.28289000 1.28156000 1.28088000 1.30009000 1.28473179 0.04170855 1240689