Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.94916000 0.94931000 0.00001000 5.00000000 15.00000000 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 1.25550000 1.19880000 1.18400000 1.26700000 1.19880000 0.00000000 4610 838857600 1996.08.01 00:00 1.19830000 1.20220000 1.18740000 1.21560000 1.19912381 0.00000000 3459 841536000 1996.09.01 00:00 1.20240000 1.25480000 1.20130000 1.25970000 1.20442630 0.00000000 3510 844128000 1996.10.01 00:00 1.25350000 1.26900000 1.24550000 1.27420000 1.21057618 0.00000000 3905 846806400 1996.11.01 00:00 1.26810000 1.30550000 1.25200000 1.30750000 1.21961654 0.00000000 4282 849398400 1996.12.01 00:00 1.30430000 1.34170000 1.29100000 1.35450000 1.23124354 0.00000000 4841 852076800 1997.01.01 00:00 1.34300000 1.42280000 1.33900000 1.43790000 1.24948701 0.00000000 5608 854755200 1997.02.01 00:00 1.42370000 1.47950000 1.41450000 1.49150000 1.27139301 0.00000000 5037 857174400 1997.03.01 00:00 1.47980000 1.44730000 1.42860000 1.49300000 1.28814606 0.00000000 5215 859852800 1997.04.01 00:00 1.44700000 1.47260000 1.42750000 1.48280000 1.30571310 0.00000000 4790 862444800 1997.05.01 00:00 1.47230000 1.41460000 1.37680000 1.47850000 1.31608328 0.00000000 6490 865123200 1997.06.01 00:00 1.41260000 1.46170000 1.41250000 1.46380000 1.32995154 0.00000000 4706 867715200 1997.07.01 00:00 1.46120000 1.51300000 1.44560000 1.52680000 1.34738473 0.00000000 5310 870393600 1997.08.01 00:00 1.51220000 1.49300000 1.47700000 1.53980000 1.36125285 0.00000000 6160 873072000 1997.09.01 00:00 1.49300000 1.44890000 1.43990000 1.51050000 1.36960020 0.00000000 6039 875664000 1997.10.01 00:00 1.44800000 1.40050000 1.38950000 1.49220000 1.37254303 0.00000000 6496 878342400 1997.11.01 00:00 1.40000000 1.42650000 1.38240000 1.43020000 1.37768179 0.00000000 4984 880934400 1997.12.01 00:00 1.42390000 1.46250000 1.42100000 1.46380000 1.38575972 0.00000000 4831 883612800 1998.01.01 00:00 1.46000000 1.47660000 1.42130000 1.50650000 1.39441117 0.00000000 5657 886291200 1998.02.01 00:00 1.48010000 1.46600000 1.44040000 1.48800000 1.40122916 0.09677910 4901 888710400 1998.03.01 00:00 1.46500000 1.52250000 1.45550000 1.53750000 1.41277876 0.08882374 5536 891388800 1998.04.01 00:00 1.52280000 1.50050000 1.47600000 1.53740000 1.42113316 0.07652721 92059 893980800 1998.05.01 00:00 1.50070000 1.48440000 1.45320000 1.50210000 1.42715858 0.06690795 133271 896659200 1998.06.01 00:00 1.48420000 1.52090000 1.46380000 1.53230000 1.43608633 0.05729520 185517 899251200 1998.07.01 00:00 1.52050000 1.48810000 1.47580000 1.54800000 1.44104001 0.04828448 163293 901929600 1998.08.01 00:00 1.48800000 1.43600000 1.42850000 1.51620000 1.44056001 0.04317742 131998 904608000 1998.09.01 00:00 1.43270000 1.37850000 1.36700000 1.44980000 1.43464954 0.04859163 185495 907200000 1998.10.01 00:00 1.37860000 1.35150000 1.27340000 1.38280000 1.42673053 0.05516548 209452 909878400 1998.11.01 00:00 1.34800000 1.39350000 1.34230000 1.41580000 1.42356572 0.05718369 146636 912470400 1998.12.01 00:00 1.39320000 1.37740000 1.32100000 1.39450000 1.41916898 0.05929080 176517 915148800 1999.01.01 00:00 1.36150000 1.41600000 1.33960000 1.42200000 1.41886718 0.05944831 230489 917827200 1999.02.01 00:00 1.41430000 1.44630000 1.40290000 1.45990000 1.42147983 0.05764951 235571 920246400 1999.03.01 00:00 1.44910000 1.48250000 1.44350000 1.49380000 1.42729127 0.05300322 279019 922924800 1999.04.01 00:00 1.48210000 1.52550000 1.46460000 1.52750000 1.43664448 0.05228851 219671 925516800 1999.05.01 00:00 1.52250000 1.52720000 1.48360000 1.53180000 1.44526882 0.05393619 206882 928195200 1999.06.01 00:00 1.52690000 1.54800000 1.51160000 1.55790000 1.45505274 0.05580599 254292 930787200 1999.07.01 00:00 1.54800000 1.48950000 1.48520000 1.59010000 1.45833343 0.05550259 223821 933465600 1999.08.01 00:00 1.49090000 1.51530000 1.47600000 1.53950000 1.46375882 0.05633792 270689 936144000 1999.09.01 00:00 1.51530000 1.49730000 1.48710000 1.55960000 1.46695322 0.05659391 294022 938736000 1999.10.01 00:00 1.49720000 1.52000000 1.45300000 1.53720000 1.47200529 0.05768624 327252 941414400 1999.11.01 00:00 1.52030000 1.58970000 1.51340000 1.60270000 1.48321431 0.06296558 367777 944006400 1999.12.01 00:00 1.58990000 1.59070000 1.55200000 1.60310000 1.49345104 0.06870368 253616 946684800 2000.01.01 00:00 1.59200000 1.65630000 1.54190000 1.66330000 1.50896047 0.08041713 367344 949363200 2000.02.01 00:00 1.65620000 1.66890000 1.59460000 1.69960000 1.52419280 0.09164544 307302 951868800 2000.03.01 00:00 1.66840000 1.66290000 1.62050000 1.68710000 1.53740301 0.10006496 370364 954547200 2000.04.01 00:00 1.66240000 1.72270000 1.61970000 1.73960000 1.55505035 0.11050972 287268 957139200 2000.05.01 00:00 1.71830000 1.68240000 1.66980000 1.75470000 1.56717888 0.11019258 251617 959817600 2000.06.01 00:00 1.68230000 1.63440000 1.61020000 1.69370000 1.57358090 0.10167431 280938 962409600 2000.07.01 00:00 1.63550000 1.67030000 1.61880000 1.68690000 1.58279224 0.09745522 42120 965088000 2000.08.01 00:00 1.66920000 1.74080000 1.66370000 1.75130000 1.59784060 0.09469451 6902 967766400 2000.09.01 00:00 1.73990000 1.72470000 1.71480000 1.79360000 1.60992244 0.09131584 8051 970358400 2000.10.01 00:00 1.72380000 1.79660000 1.72070000 1.83090000 1.62770126 0.09473369 7203 973036800 2000.11.01 00:00 1.79760000 1.73080000 1.72600000 1.81800000 1.63752019 0.09277456 7929 975628800 2000.12.01 00:00 1.72960000 1.61150000 1.60900000 1.73800000 1.63504207 0.08931662 6900 978307200 2001.01.01 00:00 1.61360000 1.63350000 1.58910000 1.67240000 1.63489521 0.08599936 7655 980985600 2001.02.01 00:00 1.63300000 1.66990000 1.62420000 1.69950000 1.63822900 0.08398787 6304 983404800 2001.03.01 00:00 1.66910000 1.74250000 1.63940000 1.74440000 1.64815957 0.07934497 217914 986083200 2001.04.01 00:00 1.74410000 1.73050000 1.68390000 1.75810000 1.65600152 0.07461848 239353 988675200 2001.05.01 00:00 1.73040000 1.79810000 1.71510000 1.80070000 1.66953471 0.06987602 284359 991353600 2001.06.01 00:00 1.79820000 1.79350000 1.75800000 1.80800000 1.68134092 0.06425956 294337 993945600 2001.07.01 00:00 1.79150000 1.72620000 1.71000000 1.82280000 1.68561322 0.06061593 296975 996624000 2001.08.01 00:00 1.72600000 1.66290000 1.64500000 1.72700000 1.68345005 0.05770122 221355 999302400 2001.09.01 00:00 1.66670000 1.62120000 1.56680000 1.71330000 1.67752148 0.06109106 172437 1001894400 2001.10.01 00:00 1.62460000 1.63410000 1.59890000 1.66900000 1.67338610 0.06341408 169684 1004572800 2001.11.01 00:00 1.63450000 1.64130000 1.61300000 1.67760000 1.67033028 0.06503466 274246 1007164800 2001.12.01 00:00 1.64280000 1.66150000 1.62480000 1.69620000 1.66948930 0.06433537 309156 1009843200 2002.01.01 00:00 1.66120000 1.71920000 1.63530000 1.72300000 1.67422365 0.06336032 311115 1012521600 2002.02.01 00:00 1.71930000 1.69610000 1.67750000 1.72370000 1.67630711 0.06208874 297479 1014940800 2002.03.01 00:00 1.69630000 1.68140000 1.64860000 1.71440000 1.67679215 0.06189479 318157 1017619200 2002.04.01 00:00 1.68220000 1.61680000 1.61410000 1.68240000 1.67107861 0.06357968 300813 1020211200 2002.05.01 00:00 1.61730000 1.57150000 1.55490000 1.61970000 1.66159494 0.06917717 253468 1022889600 2002.06.01 00:00 1.57010000 1.48080000 1.47320000 1.57750000 1.64437637 0.07832336 540483 1025481600 2002.07.01 00:00 1.48180000 1.48560000 1.43510000 1.50910000 1.62925481 0.08769062 84004 1028160000 2002.08.01 00:00 1.48550000 1.49780000 1.46200000 1.52430000 1.61673531 0.09640905 473945 1030838400 2002.09.01 00:00 1.49860000 1.47580000 1.46050000 1.53110000 1.60331290 0.10593255 473895 1033430400 2002.10.01 00:00 1.47560000 1.47700000 1.47230000 1.51760000 1.59128310 0.11278943 163328 1036108800 2002.11.01 00:00 1.47680000 1.48250000 1.43810000 1.49300000 1.58092280 0.11370102 137331 1038700800 2002.12.01 00:00 1.48360000 1.38210000 1.38070000 1.49830000 1.56198730 0.12274521 136415 1041379200 2003.01.01 00:00 1.38220000 1.36360000 1.34560000 1.40900000 1.54309327 0.12417089 178842 1044057600 2003.02.01 00:00 1.36090000 1.35180000 1.34010000 1.37990000 1.52487486 0.12293911 158477 1046476800 2003.03.01 00:00 1.35610000 1.35120000 1.32260000 1.40550000 1.50833440 0.12433492 192857 1049155200 2003.04.01 00:00 1.35080000 1.35480000 1.34870000 1.40840000 1.49371207 0.12732591 136199 1051747200 2003.05.01 00:00 1.35500000 1.29800000 1.27760000 1.35950000 1.47507283 0.13532067 171731 1054425600 2003.06.01 00:00 1.30570000 1.35020000 1.29370000 1.36150000 1.46318018 0.13597299 227921 1057017600 2003.07.01 00:00 1.35010000 1.36990000 1.33690000 1.39530000 1.45429635 0.13332369 260864 1059696000 2003.08.01 00:00 1.36980000 1.40000000 1.34070000 1.42700000 1.44912527 0.12636553 292901 1062374400 2003.09.01 00:00 1.39900000 1.31950000 1.30950000 1.42410000 1.43678001 0.11551306 225241 1064966400 2003.10.01 00:00 1.31920000 1.34050000 1.30280000 1.34510000 1.42761048 0.10222886 252328 1067644800 2003.11.01 00:00 1.34010000 1.29100000 1.28790000 1.38080000 1.41459996 0.08917970 204903 1070236800 2003.12.01 00:00 1.28890000 1.24250000 1.23070000 1.30390000 1.39820949 0.08362449 188971 1072915200 2004.01.01 00:00 1.24180000 1.25760000 1.21350000 1.27290000 1.38481811 0.07832322 282195 1075593600 2004.02.01 00:00 1.25710000 1.26200000 1.21830000 1.27640000 1.37312115 0.07850970 265643 1078099200 2004.03.01 00:00 1.26220000 1.26570000 1.25150000 1.30790000 1.36289056 0.07665717 323851 1080777600 2004.04.01 00:00 1.26570000 1.29550000 1.25930000 1.32320000 1.35647241 0.07088679 306877 1083369600 2004.05.01 00:00 1.29440000 1.25420000 1.24280000 1.30940000 1.34673218 0.06724504 260204 1086048000 2004.06.01 00:00 1.25420000 1.24870000 1.23220000 1.27070000 1.33739578 0.06178862 280475 1088640000 2004.07.01 00:00 1.24870000 1.28070000 1.22040000 1.28450000 1.33199619 0.05198099 293964 1091318400 2004.08.01 00:00 1.28070000 1.26640000 1.23740000 1.28620000 1.32574893 0.05033118 271193 1093996800 2004.09.01 00:00 1.26640000 1.24610000 1.24450000 1.27940000 1.31816332 0.04980773 173981 1096588800 2004.10.01 00:00 1.24610000 1.19350000 1.19230000 1.26870000 1.30629062 0.05270653 159810 1099267200 2004.11.01 00:00 1.19190000 1.14110000 1.13190000 1.21290000 1.29055818 0.05986958 512080 1101859200 2004.12.01 00:00 1.14120000 1.14030000 1.12870000 1.16880000 1.27624788 0.06491546 630370 1104537600 2005.01.01 00:00 1.15140000 1.18860000 1.13710000 1.19750000 1.26790046 0.06709277 319223 1107216000 2005.02.01 00:00 1.18880000 1.16310000 1.15640000 1.22710000 1.25791946 0.06797654 371834 1109635200 2005.03.01 00:00 1.16310000 1.19640000 1.14790000 1.20870000 1.25206047 0.06419285 687225 1112313600 2005.04.01 00:00 1.19640000 1.19530000 1.17390000 1.22000000 1.24665471 0.05549978 468680 1114905600 2005.05.01 00:00 1.19630000 1.24820000 1.18780000 1.24980000 1.24680188 0.05308690 452288 1117584000 2005.06.01 00:00 1.24830000 1.28130000 1.24110000 1.28790000 1.25008741 0.05040672 554092 1120176000 2005.07.01 00:00 1.28140000 1.28850000 1.26990000 1.30830000 1.25374576 0.05168077 711545 1122854400 2005.08.01 00:00 1.28910000 1.25340000 1.24310000 1.29000000 1.25371283 0.05160660 484863 1125532800 2005.09.01 00:00 1.25340000 1.29440000 1.22390000 1.29990000 1.25758780 0.05388858 121132 1128124800 2005.10.01 00:00 1.29250000 1.28850000 1.26690000 1.30780000 1.26053182 0.05553059 113590 1130803200 2005.11.01 00:00 1.28830000 1.31500000 1.27580000 1.32870000 1.26571926 0.05900309 299172 1133395200 2005.12.01 00:00 1.31520000 1.31410000 1.27770000 1.32350000 1.27032695 0.06175202 186832 1136073600 2006.01.01 00:00 1.30740000 1.27820000 1.25540000 1.31010000 1.27107677 0.06203075 203229 1138752000 2006.02.01 00:00 1.27820000 1.31170000 1.27730000 1.32400000 1.27494564 0.06424885 171336 1141171200 2006.03.01 00:00 1.31190000 1.30390000 1.28700000 1.32320000 1.27770320 0.06586903 222800 1143849600 2006.04.01 00:00 1.30450000 1.24050000 1.23840000 1.31400000 1.27416004 0.06462206 284059 1146441600 2006.05.01 00:00 1.23880000 1.21910000 1.19210000 1.24520000 1.26891623 0.06313760 256667 1149120000 2006.06.01 00:00 1.21940000 1.22260000 1.20150000 1.25300000 1.26450516 0.06008936 429953 1151712000 2006.07.01 00:00 1.22450000 1.23130000 1.21850000 1.25970000 1.26134276 0.05305263 170369 1154390400 2006.08.01 00:00 1.23150000 1.23060000 1.21810000 1.24450000 1.25841488 0.04572051 242604 1157068800 2006.09.01 00:00 1.23040000 1.25040000 1.22770000 1.26250000 1.25765156 0.04297980 322445 1159660800 2006.10.01 00:00 1.25000000 1.24410000 1.24050000 1.27720000 1.25636093 0.03765822 281182 1162339200 2006.11.01 00:00 1.24410000 1.19820000 1.19570000 1.25820000 1.25082180 0.03851829 228062 1164931200 2006.12.01 00:00 1.19800000 1.21870000 1.18800000 1.22750000 1.24776258 0.03816588 167937 1167609600 2007.01.01 00:00 1.21480000 1.24390000 1.21110000 1.25710000 1.24739471 0.03830867 159131 1170288000 2007.02.01 00:00 1.24410000 1.21950000 1.21430000 1.25500000 1.24473807 0.03891197 129396 1172707200 2007.03.01 00:00 1.21960000 1.21510000 1.20290000 1.23540000 1.24191540 0.03906773 147950 1175385600 2007.04.01 00:00 1.21350000 1.20720000 1.19950000 1.22830000 1.23860917 0.04074162 113580 1177977600 2007.05.01 00:00 1.20710000 1.22520000 1.20510000 1.23300000 1.23733211 0.03925721 111044 1180656000 2007.06.01 00:00 1.22530000 1.22140000 1.21460000 1.24760000 1.23581476 0.03808029 109709 1183248000 2007.07.01 00:00 1.22090000 1.20100000 1.19610000 1.22320000 1.23249907 0.03514043 120502 1185926400 2007.08.01 00:00 1.20110000 1.20870000 1.18150000 1.22140000 1.23023249 0.03073657 175059 1188604800 2007.09.01 00:00 1.20820000 1.16410000 1.16250000 1.21500000 1.22393416 0.03272229 123249 1191196800 2007.10.01 00:00 1.16270000 1.15790000 1.15560000 1.18930000 1.21764519 0.03013993 150439 1193875200 2007.11.01 00:00 1.15800000 1.13240000 1.08860000 1.16380000 1.20952660 0.02972656 174466 1196467200 2007.12.01 00:00 1.13070000 1.13360000 1.11590000 1.15950000 1.20229550 0.03381283 130134 1199145600 2008.01.01 00:00 1.13070000 1.08130000 1.07570000 1.13120000 1.19077212 0.04415161 199947 1201824000 2008.02.01 00:00 1.08120000 1.04170000 1.04080000 1.11060000 1.17657477 0.05680509 188543 1204329600 2008.03.01 00:00 1.03970000 0.99300000 0.96380000 1.04560000 1.15909146 0.07187848 228327 1207008000 2008.04.01 00:00 0.99320000 1.03440000 0.98870000 1.04430000 1.14721608 0.07796546 214668 1209600000 2008.05.01 00:00 1.03450000 1.04200000 1.02150000 1.06240000 1.13719550 0.08024818 205525 1212278400 2008.06.01 00:00 1.04140000 1.02100000 1.01300000 1.05390000 1.12612927 0.08309835 208492 1214870400 2008.07.01 00:00 1.02090000 1.04690000 1.00100000 1.05210000 1.11858362 0.08504437 219699 1217548800 2008.08.01 00:00 1.04700000 1.10100000 1.04330000 1.10850000 1.11690899 0.08248133 230906 1220227200 2008.09.01 00:00 1.09860000 1.12190000 1.06920000 1.14170000 1.11738433 0.07737777 372211 1222819200 2008.10.01 00:00 1.12200000 1.15990000 1.11280000 1.17480000 1.12143344 0.07420992 472473 1225497600 2008.11.01 00:00 1.15760000 1.21360000 1.14740000 1.22970000 1.13021121 0.07416477 334002 1228089600 2008.12.01 00:00 1.21280000 1.07090000 1.03680000 1.22490000 1.12456252 0.07266785 312052 1230768000 2009.01.01 00:00 1.07450000 1.15960000 1.06140000 1.17150000 1.12789942 0.07006035 380889 1233446400 2009.02.01 00:00 1.16260000 1.16990000 1.14000000 1.18840000 1.13189948 0.06853331 320595 1235865600 2009.03.01 00:00 1.17100000 1.13940000 1.11590000 1.19670000 1.13261381 0.06703109 358202 1238544000 2009.04.01 00:00 1.13950000 1.14040000 1.12410000 1.17410000 1.13335535 0.06516441 289644 1241136000 2009.05.01 00:00 1.14060000 1.06740000 1.06550000 1.14230000 1.12707389 0.06367710 274780 1243814400 2009.06.01 00:00 1.06660000 1.08620000 1.05900000 1.10220000 1.12318114 0.06227544 314162 1246406400 2009.07.01 00:00 1.08610000 1.06870000 1.06220000 1.09550000 1.11799246 0.06126281 256893 1249084800 2009.08.01 00:00 1.06770000 1.05880000 1.05310000 1.08820000 1.11235508 0.06035278 216210 1251763200 2009.09.01 00:00 1.05890000 1.03610000 1.01880000 1.07050000 1.10509269 0.05994385 212595 1254355200 2009.10.01 00:00 1.03620000 1.02590000 1.00320000 1.04520000 1.09755053 0.05918359 200282 1257033600 2009.11.01 00:00 1.02570000 1.00520000 0.99160000 1.03370000 1.08875524 0.05744595 174645 1259625600 2009.12.01 00:00 1.00510000 1.03570000 0.99600000 1.05070000 1.08370236 0.05758698 156208 1262304000 2010.01.01 00:00 1.03690000 1.06050000 1.01300000 1.06420000 1.08149261 0.05732808 167780 1264982400 2010.02.01 00:00 1.06030000 1.07420000 1.04970000 1.08970000 1.08079808 0.05586976 172310 1267401600 2010.03.01 00:00 1.07380000 1.05370000 1.04880000 1.08870000 1.07821731 0.05628049 180422 1270080000 2010.04.01 00:00 1.05360000 1.07610000 1.04340000 1.09230000 1.07801566 0.05609852 171064 1272672000 2010.05.01 00:00 1.07340000 1.15440000 1.07300000 1.16950000 1.08529036 0.05639027 361366 1275350400 2010.06.01 00:00 1.15430000 1.07760000 1.07510000 1.17290000 1.08455795 0.05394481 250320 1277942400 2010.07.01 00:00 1.07750000 1.04150000 1.03620000 1.07890000 1.08045719 0.04637333 185661 1280620800 2010.08.01 00:00 1.04030000 1.01460000 1.01340000 1.06290000 1.07418508 0.04860503 178145 1283299200 2010.09.01 00:00 1.01450000 0.98220000 0.97080000 1.02770000 1.06542459 0.04895457 176468 1285891200 2010.10.01 00:00 0.98230000 0.98400000 0.94620000 0.99290000 1.05766987 0.04631202 191317 1288569600 2010.11.01 00:00 0.98210000 1.00330000 0.95480000 1.00540000 1.05249179 0.04393264 227424 1291161600 2010.12.01 00:00 1.00320000 0.93380000 0.93000000 1.00650000 1.04118781 0.04624435 204116 1293840000 2011.01.01 00:00 0.93450000 0.94370000 0.93180000 0.97830000 1.03190325 0.05065295 1042080 1296518400 2011.02.01 00:00 0.94360000 0.92850000 0.92310000 0.97730000 1.02205532 0.05451195 1028504 1298937600 2011.03.01 00:00 0.92860000 0.91890000 0.89160000 0.93680000 1.01223101 0.05881750 1284734 1301616000 2011.04.01 00:00 0.91890000 0.86480000 0.86240000 0.93390000 0.99818996 0.06777167 1190395 1304208000 2011.05.01 00:00 0.86480000 0.85330000 0.84630000 0.89460000 0.98439092 0.07651916 1791657 1306886400 2011.06.01 00:00 0.85380000 0.83240000 0.82750000 0.85510000 0.96991559 0.08574148 1529017 1309478400 2011.07.01 00:00 0.84020000 0.78540000 0.78490000 0.85260000 0.95234268 0.09842545 1339736 1312156800 2011.08.01 00:00 0.76470000 0.80580000 0.70810000 0.82400000 0.93838623 0.10528895 1839249 1314835200 2011.09.01 00:00 0.80580000 0.90780000 0.77100000 0.91820000 0.93547326 0.10262477 2289211 1317427200 2011.10.01 00:00 0.91040000 0.87680000 0.85670000 0.93140000 0.92988533 0.09978406 1923559 1320105600 2011.11.01 00:00 0.87640000 0.91300000 0.87610000 0.93290000 0.92827720 0.09620536 1199539 1322697600 2011.12.01 00:00 0.91290000 0.93850000 0.90700000 0.95470000 0.92925080 0.09027793 1734458 1325376000 2012.01.01 00:00 0.93900000 0.92010000 0.91140000 0.95950000 0.92837930 0.07493530 1977482 1328054400 2012.02.01 00:00 0.92020000 0.90440000 0.89300000 0.93000000 0.92609555 0.06698412 1631782 1330560000 2012.03.01 00:00 0.90440000 0.90210000 0.90090000 0.93350000 0.92381026 0.06151806 1548353 1333238400 2012.04.01 00:00 0.90090000 0.90740000 0.90010000 0.92520000 0.92224738 0.05770973 1309967 1335830400 2012.05.01 00:00 0.90720000 0.97140000 0.90420000 0.97350000 0.92692858 0.05879660 1331329 1338508800 2012.06.01 00:00 0.97110000 0.94810000 0.94210000 0.97710000 0.92894491 0.05845730 1229921 1341100800 2012.07.01 00:00 0.94740000 0.97650000 0.94740000 0.99720000 0.93347396 0.05934463 1031646 1343779200 2012.08.01 00:00 0.97640000 0.95480000 0.95020000 0.98980000 0.93550502 0.06061116 1006774 1346457600 2012.09.01 00:00 0.95520000 0.94030000 0.92380000 0.96070000 0.93596168 0.06084278 940263 1349049600 2012.10.01 00:00 0.94050000 0.93140000 0.92140000 0.94370000 0.93552723 0.06059170 1137779 1351728000 2012.11.01 00:00 0.93140000 0.92810000 0.92460000 0.95120000 0.93481988 0.06012439 1713430 1354320000 2012.12.01 00:00 0.92800000 0.91550000 0.90840000 0.93820000 0.93297989 0.05731078 1031149 1356998400 2013.01.01 00:00 0.91450000 0.90990000 0.90760000 0.93890000 0.93078181 0.05376674 1368654 1359676800 2013.02.01 00:00 0.90990000 0.93650000 0.90220000 0.93740000 0.93132640 0.04926927 891069 1362096000 2013.03.01 00:00 0.93640000 0.94880000 0.93510000 0.95670000 0.93299055 0.03758029 941032 1364774400 2013.04.01 00:00 0.94970000 0.92860000 0.92060000 0.95270000 0.93257240 0.02450249 978230 1367366400 2013.05.01 00:00 0.92850000 0.95540000 0.92470000 0.98380000 0.93474646 0.02469823 1166663 1370044800 2013.06.01 00:00 0.95540000 0.94450000 0.91290000 0.96240000 0.93567537 0.02120273 1140461 1372636800 2013.07.01 00:00 0.94550000 0.92590000 0.92280000 0.97510000 0.93474438 0.02066726 1030649 1375315200 2013.08.01 00:00 0.92594000 0.92967000 0.91469000 0.93961000 0.93426111 0.02066886 951102 1377993600 2013.09.01 00:00 0.93118000 0.90447000 0.90210000 0.94554000 0.93142386 0.02152917 806909 1380585600 2013.10.01 00:00 0.90402000 0.90659000 0.88899000 0.91780000 0.92905873 0.02173197 876166 1383264000 2013.11.01 00:00 0.90664000 0.90608000 0.90282000 0.92499000 0.92687028 0.02205787 811627 1385856000 2013.12.01 00:00 0.90526000 0.89274000 0.87990000 0.91101000 0.92361978 0.02397311 773377 1388534400 2014.01.01 00:00 0.89195000 0.90619000 0.89035000 0.91564000 0.92195980 0.02231674 860481 1391212800 2014.02.01 00:00 0.90616000 0.87979000 0.87774000 0.90815000 0.91794363 0.02453696 622569 1393632000 2014.03.01 00:00 0.88028000 0.88444000 0.86990000 0.88990000 0.91475280 0.02279290 639633 1396310400 2014.04.01 00:00 0.88444000 0.88030000 0.87433000 0.89527000 0.91147158 0.02300366 593667 1398902400 2014.05.01 00:00 0.88034000 0.89523000 0.87031000 0.89901000 0.90992477 0.02270847 573858 1401580800 2014.06.01 00:00 0.89495000 0.88680000 0.88623000 0.90366000 0.90772241 0.02321551 589977 1404172800 2014.07.01 00:00 0.88661000 0.90874000 0.88564000 0.91066000 0.90781932 0.02274578 603819 1406851200 2014.08.01 00:00 0.90873000 0.91808000 0.90210000 0.91853000 0.90879653 0.02261895 591213 1409529600 2014.09.01 00:00 0.91837000 0.95503000 0.91747000 0.95965000 0.91319972 0.02420534 903071 1412121600 2014.10.01 00:00 0.95497000 0.96247000 0.93602000 0.96848000 0.91789212 0.02599912 1231787 1414800000 2014.11.01 00:00 0.96411000 0.96568000 0.95313000 0.97417000 0.92244335 0.02779766 1180687 1417392000 2014.12.01 00:00 0.96631000 0.99315000 0.95530000 0.99444000 0.92917732 0.03313906 1096426 1420070400 2015.01.01 00:00 0.99348000 0.91844000 0.83364000 1.02912000 0.92815472 0.03237599 1871522 1422748800 2015.02.01 00:00 0.92604000 0.95375000 0.91755000 0.95465000 0.93059236 0.03346269 1234375 1425168000 2015.03.01 00:00 0.95209000 0.97231000 0.94902000 1.01288000 0.93456547 0.03602356 1148205 1427846400 2015.04.01 00:00 0.97175000 0.93220000 0.93081000 0.98628000 0.93434019 0.03592733 1195802 1430438400 2015.05.01 00:00 0.93236000 0.94015000 0.90719000 0.95426000 0.93489350 0.03550784 1253696 1433116800 2015.06.01 00:00 0.93886000 0.93508000 0.91507000 0.95015000 0.93491126 0.03494466 1206621 1435708800 2015.07.01 00:00 0.93517000 0.96528000 0.93297000 0.97188000 0.93780353 0.03575075 1280975 1438387200 2015.08.01 00:00 0.96571000 0.96715000 0.92580000 0.99024000 0.94059843 0.03557260 1071738 1441065600 2015.09.01 00:00 0.96710000 0.97310000 0.95276000 0.98433000 0.94369382 0.03615581 1038304 1443657600 2015.10.01 00:00 0.97315000 0.98751000 0.94761000 0.99572000 0.94786679 0.03534720 1207049 1446336000 2015.11.01 00:00 0.98515000 1.02880000 0.98358000 1.03284000 0.95557471 0.03806755 1413823 1448928000 2015.12.01 00:00 1.02891000 1.00148000 0.97861000 1.03074000 0.95994664 0.03623021 1428328 1451606400 2016.01.01 00:00 1.00002000 1.02292000 0.98798000 1.02560000 0.96594411 0.03665996 1546916 1454284800 2016.02.01 00:00 1.02173000 0.99799000 0.96607000 1.02496000 0.96899610 0.03312700 2431444 1456790400 2016.03.01 00:00 0.99799000 0.96153000 0.95715000 1.00922000 0.96828504 0.03028486 2087607 1459468800 2016.04.01 00:00 0.96153000 0.95920000 0.94990000 0.97972000 0.96741980 0.02825601 1718751 1462060800 2016.05.01 00:00 0.95769000 0.99376000 0.94440000 0.99560000 0.96992839 0.02847366 1672901 1464739200 2016.06.01 00:00 0.99376000 0.97577000 0.95214000 0.99509000 0.97048473 0.02841455 2110986 1467331200 2016.07.01 00:00 0.97585000 0.96878000 0.96359000 0.99503000 0.97032238 0.02840831 1553743 1470009600 2016.08.01 00:00 0.96875000 0.98352000 0.95370000 0.98630000 0.97157929 0.02805725 1301555 1472688000 2016.09.01 00:00 0.98354000 0.97118000 0.96395000 0.98845000 0.97154126 0.02542159 1360792 1475280000 2016.10.01 00:00 0.97113000 0.98902000 0.96964000 0.99987000 0.97320591 0.02514979 1344095 1477958400 2016.11.01 00:00 0.98846000 1.01709000 0.95494000 1.02051000 0.97738534 0.02648295 2787040 1480550400 2016.12.01 00:00 1.01589000 1.01823000 1.00193000 1.03436000 0.98127531 0.02559458 2489802 1483228800 2017.01.01 00:00 1.01806000 0.98927000 0.98611000 1.03352000 0.98203671 0.02383515 2835532 1485907200 2017.02.01 00:00 0.98925000 1.00559000 0.98696000 1.01407000 0.98427988 0.02144837 2079993 1488326400 2017.03.01 00:00 1.00576000 1.00242000 0.98134000 1.01705000 0.98600751 0.02095671 1916848 1491004800 2017.04.01 00:00 1.00206000 0.99494000 0.98935000 1.01078000 0.98685822 0.02038976 1635500 1493596800 2017.05.01 00:00 0.99337000 0.96747000 0.96695000 1.00998000 0.98501173 0.02113810 1913429 1496275200 2017.06.01 00:00 0.96743000 0.95856000 0.95524000 0.97707000 0.98249251 0.02269065 1730193 1498867200 2017.07.01 00:00 0.95829000 0.96684000 0.94384000 0.97269000 0.98100180 0.02088987 1856552 1501545600 2017.08.01 00:00 0.96677000 0.95871000 0.94280000 0.97730000 0.97887877 0.02150212 2357779 1504224000 2017.09.01 00:00 0.95869000 0.96789000 0.94204000 0.97697000 0.97783222 0.01948942 2766016 1506816000 2017.10.01 00:00 0.96782000 0.99762000 0.96772000 1.00383000 0.97971677 0.01911933 2651763 1509494400 2017.11.01 00:00 0.99754000 0.98365000 0.97782000 1.00376000 0.98009136 0.01863085 2866173 1512086400 2017.12.01 00:00 0.98306000 0.97475000 0.97342000 0.99777000 0.97958266 0.01819905 2227826 1514764800 2018.01.01 00:00 0.97416000 0.93124000 0.92889000 0.98456000 0.97497860 0.02175831 3231774 1517443200 2018.02.01 00:00 0.93069000 0.94457000 0.91876000 0.94701000 0.97208254 0.02354975 3478631 1519862400 2018.03.01 00:00 0.94430000 0.95139000 0.93384000 0.95346000 0.97011182 0.02460509 1121257