Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 2.73700000 2.74600000 0.00010000 4.00000000 90.00000000 0.00010000 0.94913000 10000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 825638400 1996.03.01 00:00 2.20000000 2.33600000 2.07000000 2.63000000 2.33600000 0.00000000 310171 828316800 1996.04.01 00:00 2.29000000 2.22400000 2.16500000 2.42500000 2.32533333 0.00000000 254623 830908800 1996.05.01 00:00 2.21000000 2.40600000 2.11500000 2.45500000 2.33301587 0.00000000 228424 833587200 1996.06.01 00:00 2.37500000 2.91100000 2.33500000 2.98000000 2.38806198 0.00000000 286699 836179200 1996.07.01 00:00 2.78500000 2.16300000 1.99500000 2.92000000 2.36662751 0.00000000 346209 838857600 1996.08.01 00:00 2.23500000 1.85900000 1.85000000 2.34000000 2.31828203 0.00000000 282907 841536000 1996.09.01 00:00 1.86000000 2.21400000 1.74000000 2.24000000 2.30835041 0.00000000 291103 844128000 1996.10.01 00:00 2.22500000 2.72800000 2.16500000 2.87500000 2.34831704 0.00000000 424135 846806400 1996.11.01 00:00 2.70000000 3.49700000 2.53000000 3.60000000 2.45771541 0.00000000 360824 849398400 1996.12.01 00:00 3.33000000 2.75700000 2.63000000 4.56000000 2.48621871 0.00000000 397096 852076800 1997.01.01 00:00 2.75000000 2.38500000 2.37000000 3.84000000 2.47657883 0.00000000 422145 854755200 1997.02.01 00:00 2.30500000 1.82100000 1.80000000 2.52000000 2.41414275 0.00000000 296891 857174400 1997.03.01 00:00 1.83000000 1.92600000 1.78000000 2.04000000 2.36765297 0.00000000 283804 859852800 1997.04.01 00:00 1.94000000 2.18400000 1.85000000 2.24000000 2.35016221 0.00000000 328720 862444800 1997.05.01 00:00 2.19500000 2.23900000 2.15500000 2.43000000 2.33957533 0.00000000 370069 865123200 1997.06.01 00:00 2.21000000 2.13900000 2.05500000 2.29000000 2.32047292 0.00000000 351676 867715200 1997.07.01 00:00 2.13500000 2.17700000 2.05100000 2.22500000 2.30680883 0.00000000 364605 870393600 1997.08.01 00:00 2.17500000 2.71400000 2.17500000 2.74000000 2.34558894 0.00000000 572656 873072000 1997.09.01 00:00 2.69500000 3.08200000 2.62000000 3.48000000 2.41572333 0.00000000 570888 875664000 1997.10.01 00:00 3.18000000 3.55200000 2.84000000 3.88000000 2.52394015 0.48687876 611715 878342400 1997.11.01 00:00 3.57000000 2.57800000 2.51500000 3.61000000 2.52908871 0.48572893 505569 880934400 1997.12.01 00:00 2.66000000 2.26400000 2.14000000 2.81000000 2.50384217 0.48263950 500110 883612800 1998.01.01 00:00 2.20000000 2.25700000 1.97000000 2.28000000 2.48033339 0.48433538 510117 886291200 1998.02.01 00:00 2.22000000 2.32100000 2.15000000 2.43000000 2.46515878 0.47504643 522061 888710400 1998.03.01 00:00 2.33500000 2.52200000 2.10500000 2.53500000 2.47057223 0.47047014 560383 891388800 1998.04.01 00:00 2.52500000 2.22100000 2.15200000 2.72500000 2.44680345 0.45466062 709904 893980800 1998.05.01 00:00 2.24000000 2.17000000 1.99000000 2.28500000 2.42044121 0.45837611 558401 896659200 1998.06.01 00:00 2.14500000 2.46900000 1.91500000 2.48500000 2.42506586 0.45289927 684754 899251200 1998.07.01 00:00 2.48000000 1.84400000 1.83500000 2.52000000 2.36972625 0.40341524 575338 901929600 1998.08.01 00:00 1.84000000 1.75200000 1.63500000 2.05000000 2.31089518 0.41618616 565508 904608000 1998.09.01 00:00 1.81000000 2.43300000 1.63000000 2.55000000 2.32252421 0.41628972 747260 907200000 1998.10.01 00:00 2.50000000 2.27500000 2.03000000 2.63000000 2.31799810 0.40144339 650727 909878400 1998.11.01 00:00 2.24500000 1.97600000 1.97000000 2.64000000 2.28542685 0.40375466 617557 912470400 1998.12.01 00:00 1.86000000 1.94500000 1.77000000 2.11000000 2.25300524 0.41630436 736906 915148800 1999.01.01 00:00 2.02000000 1.77500000 1.73000000 2.08500000 2.20748094 0.43954143 566888 917827200 1999.02.01 00:00 1.73500000 1.63500000 1.62000000 1.87500000 2.15295894 0.47138415 542702 920246400 1999.03.01 00:00 1.65000000 2.02000000 1.62000000 2.07000000 2.14029619 0.47612533 782010 922924800 1999.04.01 00:00 1.96000000 2.25300000 1.95000000 2.40500000 2.15102988 0.45636012 757402 925516800 1999.05.01 00:00 2.23000000 2.35800000 2.17000000 2.39000000 2.17074132 0.40534801 706288 928195200 1999.06.01 00:00 2.37500000 2.40000000 2.21100000 2.48000000 2.19257548 0.26814518 740040 930787200 1999.07.01 00:00 2.34000000 2.58000000 2.10000000 2.78500000 2.22947305 0.27340123 819439 933465600 1999.08.01 00:00 2.50000000 2.82000000 2.48500000 3.15000000 2.28571372 0.31377808 814387 936144000 1999.09.01 00:00 2.77000000 2.74500000 2.41000000 3.00500000 2.32945527 0.34077289 920198 938736000 1999.10.01 00:00 2.75500000 2.95500000 2.52500000 3.26000000 2.38903096 0.38447711 796990 941414400 1999.11.01 00:00 2.89000000 2.31000000 2.26500000 2.93000000 2.38150420 0.38100719 668917 944006400 1999.12.01 00:00 2.28500000 2.33000000 2.20000000 2.72000000 2.37659904 0.37784530 635218 946684800 2000.01.01 00:00 2.28000000 2.66500000 2.12000000 2.67500000 2.40406579 0.38860959 612379 949363200 2000.02.01 00:00 2.69000000 2.76500000 2.47500000 2.78000000 2.43844048 0.40770098 661977 951868800 2000.03.01 00:00 2.74500000 2.94500000 2.67000000 3.01000000 2.48668424 0.41538782 635900 954547200 2000.04.01 00:00 2.94000000 3.14100000 2.81000000 3.17500000 2.54900003 0.42381695 485237 957139200 2000.05.01 00:00 3.17500000 4.36500000 3.01000000 4.56000000 2.72195241 0.62148250 727155 959817600 2000.06.01 00:00 4.36500000 4.44000000 3.80000000 4.67000000 2.88557599 0.76393490 816393 962409600 2000.07.01 00:00 4.27000000 3.77500000 3.62000000 4.36000000 2.97028304 0.78645905 514615 965088000 2000.08.01 00:00 3.77500000 4.78000000 3.77500000 4.87000000 3.14263703 0.89436981 643803 967766400 2000.09.01 00:00 4.75000000 5.20000000 4.75000000 5.57000000 3.33857636 1.00142762 626191 970358400 2000.10.01 00:00 5.30000000 4.50000000 4.38000000 5.84000000 3.44918814 0.98757692 690242 973036800 2000.11.01 00:00 4.61000000 6.58000000 4.51000000 6.75000000 3.74736070 1.21831497 778326 975628800 2000.12.01 00:00 6.80000000 9.77500000 6.57000000 9.95000000 4.32142158 1.86846083 433099 978307200 2001.01.01 00:00 8.65000000 5.65000000 5.65000000 9.89000000 4.44795286 1.87087787 383688 980985600 2001.02.01 00:00 5.87000000 5.24500000 5.06000000 6.97000000 4.52386211 1.83959914 418828 983404800 2001.03.01 00:00 5.22000000 5.03000000 4.86000000 5.74000000 4.57206572 1.80040909 446947 986083200 2001.04.01 00:00 4.95000000 4.69500000 4.68000000 5.62000000 4.58377375 1.75936842 509792 988675200 2001.05.01 00:00 4.58000000 3.91400000 3.67000000 4.70300000 4.51998577 1.70978956 683242 991353600 2001.06.01 00:00 3.88500000 3.09600000 3.05000000 4.44000000 4.38436808 1.69626649 657231 993945600 2001.07.01 00:00 3.06000000 3.29600000 2.88100000 3.45000000 4.28071398 1.65448489 554482 996624000 2001.08.01 00:00 3.25000000 2.38000000 2.26500000 3.61000000 4.09969360 1.67568990 627821 999302400 2001.09.01 00:00 2.28000000 2.24400000 2.03000000 2.53000000 3.92296087 1.73531836 182713 1001894400 2001.10.01 00:00 2.18000000 3.29100000 2.14000000 3.44000000 3.86277412 1.73993062 678515 1004572800 2001.11.01 00:00 3.31000000 2.70100000 2.50000000 3.34000000 3.75212897 1.78463963 658529 1007164800 2001.12.01 00:00 2.63000000 2.57000000 2.45000000 3.02000000 3.63954526 1.84102294 677638 1009843200 2002.01.01 00:00 2.49000000 2.15000000 1.96000000 2.51000000 3.49768380 1.91617829 675923 1012521600 2002.02.01 00:00 2.10000000 2.35500000 2.04000000 2.51000000 3.38885678 1.96186659 684220 1014940800 2002.03.01 00:00 2.42500000 3.24500000 2.33500000 3.56500000 3.37515613 1.96548437 992714 1017619200 2002.04.01 00:00 3.21000000 3.76500000 3.05500000 3.82000000 3.41228412 1.92893327 1050527 1020211200 2002.05.01 00:00 3.76000000 3.21700000 3.19000000 3.87500000 3.39368563 1.89328849 1086954 1022889600 2002.06.01 00:00 3.23000000 3.24500000 3.05000000 3.54000000 3.37952509 1.88138744 844913 1025481600 2002.07.01 00:00 3.26000000 2.95400000 2.70500000 3.28500000 3.33899889 1.75141457 829908 1028160000 2002.08.01 00:00 2.98000000 3.29600000 2.64000000 3.70700000 3.33490376 0.99854651 989689 1030838400 2002.09.01 00:00 3.18000000 4.14000000 3.10000000 4.22000000 3.41157959 0.87544041 837474 1033430400 2002.10.01 00:00 4.19000000 4.15600000 3.67000000 4.44000000 3.48247678 0.80543378 975920 1036108800 2002.11.01 00:00 4.11500000 4.20000000 3.74000000 4.44500000 3.55081232 0.76927353 748494 1038700800 2002.12.01 00:00 4.18500000 4.78900000 4.16000000 5.56000000 3.66873496 0.82932664 805592 1041379200 2003.01.01 00:00 4.97000000 5.60500000 4.85000000 5.85000000 3.85314115 1.01460065 882278 1044057600 2003.02.01 00:00 5.50000000 8.10100000 5.48500000 9.20000000 4.25769914 1.51115553 798413 1046476800 2003.03.01 00:00 7.50000000 5.06000000 4.99000000 7.60000000 4.33410874 1.53775591 518475 1049155200 2003.04.01 00:00 5.05000000 5.38500000 4.88000000 5.85000000 4.43419362 1.53010464 577797 1051747200 2003.05.01 00:00 5.36000000 6.25000000 5.22000000 6.44000000 4.60712757 1.56144032 743332 1054425600 2003.06.01 00:00 6.25000000 5.41100000 5.30000000 6.63000000 4.68368684 1.56931626 746008 1057017600 2003.07.01 00:00 5.32500000 4.71800000 4.58000000 5.61000000 4.68695476 1.50639703 654576 1059696000 2003.08.01 00:00 4.71000000 4.73100000 4.61000000 5.37000000 4.69114955 1.43115124 687326 1062374400 2003.09.01 00:00 4.70000000 4.83000000 4.39000000 4.98000000 4.70437340 1.31614568 670084 1064966400 2003.10.01 00:00 4.77000000 4.89300000 4.56500000 5.80000000 4.72233784 1.20918551 890709 1067644800 2003.11.01 00:00 4.97500000 4.92500000 4.55000000 5.22000000 4.74163900 1.16487196 659016 1070236800 2003.12.01 00:00 4.89900000 6.18900000 4.87000000 7.55000000 4.87948290 1.18978157 735245 1072915200 2004.01.01 00:00 6.32500000 5.39700000 5.34000000 7.82000000 4.92877024 1.13570696 480551 1075593600 2004.02.01 00:00 5.45000000 5.41600000 5.03000000 5.79000000 4.97517308 1.07397344 498285 1078099200 2004.03.01 00:00 5.35800000 5.93300000 5.20000000 5.95000000 5.06639469 0.98365747 640002 1080777600 2004.04.01 00:00 5.90500000 5.86200000 5.46000000 6.03000000 5.14216662 0.90162336 682738 1083369600 2004.05.01 00:00 5.86200000 6.44200000 5.84000000 6.80500000 5.26596028 0.89165440 578576 1086048000 2004.06.01 00:00 6.50400000 6.15500000 5.96000000 6.73000000 5.35063073 0.85908717 751996 1088640000 2004.07.01 00:00 6.15500000 6.11200000 5.77000000 6.46000000 5.42314209 0.81757680 704515 1091318400 2004.08.01 00:00 6.04500000 5.07400000 5.03000000 6.04500000 5.38989046 0.81787122 649964 1093996800 2004.09.01 00:00 5.06000000 6.79500000 4.52000000 7.23000000 5.52371042 0.83935813 741211 1096588800 2004.10.01 00:00 6.79000000 8.72500000 6.42500000 9.50500000 5.82859514 0.92791941 603752 1099267200 2004.11.01 00:00 8.82500000 7.62000000 6.71000000 9.20000000 5.99920513 1.00801559 589461 1101859200 2004.12.01 00:00 7.62000000 6.14900000 6.10000000 7.77500000 6.01347130 1.00096012 549442 1104537600 2005.01.01 00:00 5.94900000 6.32100000 5.71000000 6.80500000 6.04275975 1.00610223 620930 1107216000 2005.02.01 00:00 6.31000000 6.73000000 5.85000000 6.80000000 6.10821120 1.01598020 670049 1109635200 2005.03.01 00:00 6.72100000 7.65300000 6.55000000 7.74000000 6.25533395 1.03907047 658856 1112313600 2005.04.01 00:00 7.65000000 6.58500000 6.55000000 7.90400000 6.28673071 0.98690992 657000 1114905600 2005.05.01 00:00 6.52000000 6.37900000 6.13000000 6.84000000 6.29551826 0.93205390 588228 1117584000 2005.06.01 00:00 6.38000000 6.98100000 6.37100000 7.91500000 6.36080224 0.88776247 753488 1120176000 2005.07.01 00:00 6.98000000 7.88500000 6.94900000 8.29000000 6.50596393 0.88091672 613457 1122854400 2005.08.01 00:00 7.90000000 11.42000000 7.90000000 12.30000000 6.97396737 1.39259285 732269 1125532800 2005.09.01 00:00 11.41900000 13.92100000 10.60800000 14.59000000 7.63558952 2.08715848 587094 1128124800 2005.10.01 00:00 13.80200000 12.20500000 12.14000000 14.75000000 8.07077147 2.32810246 511060 1130803200 2005.11.01 00:00 12.21000000 12.63000000 11.00000000 12.69500000 8.50498371 2.56577207 575211 1133395200 2005.12.01 00:00 12.62000000 11.22500000 10.88000000 15.78000000 8.76403288 2.61814518 582251 1136073600 2006.01.01 00:00 10.70000000 9.31600000 8.02000000 11.00000000 8.81660118 2.57924438 499830 1138752000 2006.02.01 00:00 9.32500000 6.71400000 6.58000000 9.82000000 8.61635345 2.52217282 551762 1141171200 2006.03.01 00:00 6.71400000 7.21000000 6.45000000 7.56200000 8.48241502 2.46990960 542267 1143849600 2006.04.01 00:00 7.20000000 6.55500000 6.49000000 8.30000000 8.29885169 2.39321521 618580 1146441600 2006.05.01 00:00 6.53300000 6.38400000 5.85000000 7.13300000 8.11648486 2.42465898 604841 1149120000 2006.06.01 00:00 6.42000000 6.10400000 5.94000000 7.33000000 7.92481964 2.48390715 667139 1151712000 2006.07.01 00:00 6.09000000 8.21100000 5.39000000 8.27000000 7.95207491 2.47950804 523978 1154390400 2006.08.01 00:00 8.25000000 5.88000000 5.85000000 8.61900000 7.75473444 2.52634942 718067 1157068800 2006.09.01 00:00 5.89000000 5.68000000 4.59300000 6.20500000 7.55714069 2.59670043 691736 1159660800 2006.10.01 00:00 5.60600000 7.59000000 5.46000000 8.50000000 7.56027014 2.58918792 791616 1162339200 2006.11.01 00:00 7.60000000 8.75000000 7.27800000 9.05000000 7.67357775 2.56924680 858691 1164931200 2006.12.01 00:00 8.73200000 6.30500000 6.00000000 8.74900000 7.54323701 2.61404772 838018 1167609600 2007.01.01 00:00 6.20500000 7.68300000 6.03000000 7.96600000 7.55654777 2.59672000 1007753 1170288000 2007.02.01 00:00 7.70500000 7.26600000 7.05000000 8.03500000 7.52887656 2.60396655 1122658 1172707200 2007.03.01 00:00 7.21800000 7.71200000 6.81200000 7.83000000 7.54631688 2.59703078 882508 1175385600 2007.04.01 00:00 7.76800000 7.81400000 7.25000000 8.01000000 7.57181051 2.44177322 931593 1177977600 2007.05.01 00:00 7.83300000 7.94500000 7.50800000 8.23000000 7.60735237 1.98175517 1087524 1180656000 2007.06.01 00:00 7.95500000 6.78000000 6.55100000 8.21000000 7.52855691 1.70983383 1153978 1183248000 2007.07.01 00:00 6.72000000 6.23100000 5.85500000 6.84900000 7.40498006 1.29692157 1028271 1185926400 2007.08.01 00:00 6.20100000 5.44200000 5.41400000 7.19200000 7.21802958 1.02857141 1360150 1188604800 2007.09.01 00:00 5.44000000 6.86200000 5.24900000 7.14200000 7.18412200 0.90972324 1271621 1191196800 2007.10.01 00:00 6.86000000 8.33000000 6.64300000 8.47500000 7.29325324 0.96243637 1447636 1193875200 2007.11.01 00:00 8.37300000 7.32000000 7.27600000 8.71200000 7.29580055 0.96294262 1125129 1196467200 2007.12.01 00:00 7.20900000 7.48300000 6.91400000 7.54000000 7.31362907 0.95356039 1051934 1199145600 2008.01.01 00:00 7.57200000 8.04500000 7.50000000 8.48100000 7.38328344 0.95783231 1154003 1201824000 2008.02.01 00:00 8.06400000 9.39500000 7.58000000 9.49800000 7.57487549 1.04532949 1536456 1204329600 2008.03.01 00:00 9.38700000 10.10100000 8.66400000 10.29400000 7.81545878 1.23239565 1480913 1207008000 2008.04.01 00:00 10.03300000 10.84300000 9.29000000 11.46500000 8.10379604 1.39703846 1730961 1209600000 2008.05.01 00:00 10.92000000 11.78200000 10.48000000 12.11800000 8.45410118 1.59408763 1754453 1212278400 2008.06.01 00:00 11.79100000 13.35300000 11.63300000 13.44800000 8.92066297 2.02268431 1720040 1214870400 2008.07.01 00:00 13.37400000 9.11900000 8.81000000 13.69400000 8.93955221 2.02877399 2163314 1217548800 2008.08.01 00:00 9.12300000 8.00400000 7.61700000 9.60000000 8.85045200 1.92874779 1866173 1220227200 2008.09.01 00:00 8.09300000 7.43800000 7.02300000 8.32000000 8.71593276 1.90753538 1708875 1222819200 2008.10.01 00:00 7.51800000 6.71000000 5.99000000 7.93800000 8.52489155 1.90417574 1426819 1225497600 2008.11.01 00:00 6.69300000 6.46000000 6.05400000 7.36000000 8.32823521 1.93534934 1236552 1228089600 2008.12.01 00:00 6.55000000 5.59800000 5.21000000 6.68500000 8.06821281 2.02144806 1116669 1230768000 2009.01.01 00:00 5.55000000 4.40800000 4.35500000 6.24000000 7.71962111 2.19522029 1034116 1233446400 2009.02.01 00:00 4.31000000 4.19000000 3.91600000 4.88000000 7.38346672 2.36690637 1332534 1235865600 2009.03.01 00:00 4.27400000 3.79100000 3.63400000 4.42400000 7.04132703 2.55692093 1538165 1238544000 2009.04.01 00:00 3.79100000 3.38700000 3.15500000 3.95000000 6.69329589 2.75847740 1157925 1241136000 2009.05.01 00:00 3.39300000 3.89000000 3.36100000 4.57500000 6.42631533 2.91432681 1774200 1243814400 2009.06.01 00:00 3.86900000 3.84500000 3.55000000 4.38700000 6.18047577 3.01905079 2342279 1246406400 2009.07.01 00:00 3.84900000 3.64900000 3.22500000 3.90400000 5.93938284 3.13996754 2153407 1249084800 2009.08.01 00:00 3.63200000 2.97400000 2.72600000 4.16200000 5.65696543 3.28230601 2221208 1251763200 2009.09.01 00:00 3.61000000 4.80000000 3.50000000 4.96000000 5.57534967 3.27106825 3349 1254355200 2009.10.01 00:00 4.81000000 5.02000000 4.24000000 5.31000000 5.52245923 3.17538266 10768 1257033600 2009.11.01 00:00 5.01000000 5.16000000 4.16000000 5.28000000 5.48793930 3.01511100 4885 1270080000 2010.04.01 00:00 4.24000000 3.98000000 3.96000000 4.38000000 5.34432603 2.81129623 3382 1272672000 2010.05.01 00:00 3.92000000 4.35200000 3.86000000 4.49100000 5.24981879 2.43310617 127334 1275350400 2010.06.01 00:00 4.34500000 4.61900000 4.20900000 5.19300000 5.18974081 1.62443590 221501 1277942400 2010.07.01 00:00 4.61800000 4.91400000 4.28800000 4.93500000 5.16347978 1.36161002 221136 1280620800 2010.08.01 00:00 4.90500000 3.77000000 3.61000000 5.00600000 5.03076742 1.19514373 96590 1283299200 2010.09.01 00:00 3.78000000 3.85000000 3.69000000 4.13000000 4.91831338 1.04618085 24208 1285891200 2010.10.01 00:00 3.86000000 4.06000000 3.21000000 4.07000000 4.83656925 0.93929686 23487 1288569600 2010.11.01 00:00 4.03000000 4.20000000 3.71000000 4.48000000 4.77594361 0.83667465 29703 1291161600 2010.12.01 00:00 4.19000000 4.37000000 3.95000000 4.63000000 4.73728231 0.79275192 27175 1293840000 2011.01.01 00:00 4.54000000 4.41000000 4.21000000 4.81000000 4.70611257 0.77037045 26781 1296518400 2011.02.01 00:00 4.40000000 4.05000000 3.71000000 4.49000000 4.64362566 0.73256395 16351 1298937600 2011.03.01 00:00 4.04000000 4.40000000 3.73000000 4.47000000 4.62042321 0.69464018 23183 1301616000 2011.04.01 00:00 4.39000000 4.68000000 3.99000000 4.70000000 4.62609719 0.64099572 19453 1304208000 2011.05.01 00:00 4.65000000 4.66000000 4.07000000 4.72000000 4.62932603 0.62131619 21000 1306886400 2011.06.01 00:00 4.65000000 4.37000000 4.15000000 4.97000000 4.60462831 0.58625252 21725 1309478400 2011.07.01 00:00 4.36000000 4.15000000 4.06000000 4.61000000 4.56133038 0.53598176 16727 1312156800 2011.08.01 00:00 4.13000000 4.06000000 3.78000000 4.22000000 4.51358463 0.40017412 16832 1314835200 2011.09.01 00:00 4.05000000 3.65000000 3.65000000 4.12000000 4.43133847 0.41342570 15552 1317427200 2011.10.01 00:00 3.64000000 3.92000000 3.44000000 3.97000000 4.38263957 0.39296480 15483 1320105600 2011.11.01 00:00 3.93000000 3.57100000 3.28500000 3.95000000 4.30534056 0.36764454 96534 1322697600 2011.12.01 00:00 3.57200000 2.96500000 2.95700000 3.68700000 4.17768908 0.44339586 100893 1325376000 2012.01.01 00:00 2.97100000 2.45600000 2.23100000 3.12100000 4.01371869 0.57476326 142663 1328054400 2012.02.01 00:00 2.46600000 2.59000000 2.33900000 2.73200000 3.87812644 0.64481834 139272 1330560000 2012.03.01 00:00 2.58600000 2.11800000 2.11300000 2.59700000 3.71049535 0.72386292 96213 1333238400 2012.04.01 00:00 2.12200000 2.31300000 1.90200000 2.31800000 3.57740055 0.80473008 71355 1335830400 2012.05.01 00:00 2.31100000 2.41400000 2.23600000 2.75800000 3.46660050 0.86280026 136720 1338508800 2012.06.01 00:00 2.40800000 2.82100000 2.16900000 2.94700000 3.40511474 0.87685571 131821 1341100800 2012.07.01 00:00 2.80400000 3.22600000 2.72000000 3.27600000 3.38805619 0.86281684 141981 1343779200 2012.08.01 00:00 3.21700000 2.80100000 2.57300000 3.24000000 3.33214608 0.85265519 143952 1346457600 2012.09.01 00:00 2.80500000 3.31200000 2.65000000 3.32900000 3.33022740 0.81811850 115311 1349049600 2012.10.01 00:00 3.32500000 3.69300000 3.32400000 3.81900000 3.36477718 0.80360409 151363 1351728000 2012.11.01 00:00 3.69200000 3.58000000 3.47000000 3.93200000 3.38527459 0.77124561 114525 1354320000 2012.12.01 00:00 3.55300000 3.35400000 3.26100000 3.74500000 3.38229605 0.71453553 108024 1356998400 2013.01.01 00:00 3.32800000 3.33300000 3.08700000 3.64400000 3.37760119 0.65398297 116202 1359676800 2013.02.01 00:00 3.32800000 3.49200000 3.12500000 3.55300000 3.38849632 0.61910516 98797 1362096000 2013.03.01 00:00 3.49100000 4.01100000 3.40700000 4.12100000 3.44778238 0.63358878 112392 1364774400 2013.04.01 00:00 3.96900000 4.34000000 3.86100000 4.42800000 3.53275549 0.68714397 150764 1367366400 2013.05.01 00:00 4.34500000 3.98800000 3.88200000 4.44200000 3.57611211 0.71504124 128536 1370044800 2013.06.01 00:00 3.96200000 3.56600000 3.52600000 4.03900000 3.57514905 0.71038528 93483 1372636800 2013.07.01 00:00 3.54700000 3.45000000 3.41200000 3.83500000 3.56323009 0.70456925 119360 1375315200 2013.08.01 00:00 3.44700000 3.60500000 3.13100000 3.65100000 3.56720818 0.69378142 99841 1377993600 2013.09.01 00:00 3.60100000 3.55900000 3.40100000 3.81500000 3.56642645 0.64741467 82607 1380585600 2013.10.01 00:00 3.55600000 3.56800000 3.48100000 3.86800000 3.56657631 0.60954670 104778 1383264000 2013.11.01 00:00 3.57200000 3.94300000 3.37900000 3.95900000 3.60242619 0.53443342 96006 1385856000 2013.12.01 00:00 3.90000000 4.26700000 3.89700000 4.53000000 3.66571893 0.48938563 115074 1388534400 2014.01.01 00:00 4.24400000 4.87700000 3.95300000 5.71500000 3.78107903 0.50390644 219708 1391212800 2014.02.01 00:00 4.84500000 4.60800000 4.44400000 6.48200000 3.85983341 0.50644280 334281 1393632000 2014.03.01 00:00 4.69000000 4.37300000 4.26200000 4.73400000 3.90870642 0.50908699 138466 1396310400 2014.04.01 00:00 4.36700000 4.79500000 4.22100000 4.85100000 3.99311533 0.49809985 102580 1398902400 2014.05.01 00:00 4.79700000 4.54900000 4.29000000 4.82500000 4.04605673 0.49798125 94988 1401580800 2014.06.01 00:00 4.55100000 4.44100000 4.34800000 4.84000000 4.08367037 0.50553295 103483 1404172800 2014.07.01 00:00 4.44700000 3.82300000 3.72200000 4.48600000 4.05884462 0.49253912 92164 1406851200 2014.08.01 00:00 3.82800000 4.08300000 3.72800000 4.09100000 4.06114514 0.46680332 90643 1409529600 2014.09.01 00:00 4.05600000 4.12300000 3.76500000 4.17500000 4.06703607 0.43758578 91967 1412121600 2014.10.01 00:00 4.13000000 3.86700000 3.54100000 4.18300000 4.04798502 0.42220281 106081 1414800000 2014.11.01 00:00 4.00700000 4.08400000 3.93200000 4.54200000 4.05141502 0.42182677 168588 1417392000 2014.12.01 00:00 3.97500000 2.97100000 2.96500000 4.04000000 3.94851835 0.48754679 151513 1420070400 2015.01.01 00:00 2.87300000 2.66660000 2.63710000 3.30380000 3.82643089 0.58114166 224449 1422748800 2015.02.01 00:00 2.65580000 2.72190000 2.58360000 3.04540000 3.72123747 0.65254652 185725 1425168000 2015.03.01 00:00 2.70420000 2.65820000 2.62350000 2.94390000 3.61999581 0.72170797 159553 1427846400 2015.04.01 00:00 2.65410000 2.74390000 2.49160000 2.78310000 3.53655811 0.77604725 112810 1430438400 2015.05.01 00:00 2.75100000 2.64930000 2.63830000 3.14870000 3.45205734 0.83166009 135488 1433116800 2015.06.01 00:00 2.61890000 2.82590000 2.57810000 2.97300000 3.39242331 0.86608171 145156 1435708800 2015.07.01 00:00 2.82230000 2.72360000 2.65150000 2.94950000 3.32872585 0.89420086 134560 1438387200 2015.08.01 00:00 2.71450000 2.70760000 2.64980000 2.94920000 3.26957101 0.90121151 103511 1441065600 2015.09.01 00:00 2.70840000 2.57600000 2.56660000 2.84440000 3.20351662 0.86126746 77229 1443657600 2015.10.01 00:00 2.58370000 2.36570000 2.24580000 2.73900000 3.12372456 0.84496097 119095 1446336000 2015.11.01 00:00 2.33870000 2.24500000 2.19310000 2.58210000 3.04003651 0.84134283 139147 1448928000 2015.12.01 00:00 2.24550000 2.34520000 1.80160000 2.39070000 2.97386160 0.77334332 159153 1451606400 2016.01.01 00:00 2.33740000 2.31550000 2.07430000 2.49000000 2.91116050 0.71327373 164280 1454284800 2016.02.01 00:00 2.22320000 1.73400000 1.71600000 2.24510000 2.79904998 0.68823141 124375 1456790400 2016.03.01 00:00 1.73500000 1.99200000 1.67400000 2.06000000 2.72218807 0.68038316 107624 1459468800 2016.04.01 00:00 2.00300000 2.19000000 1.94600000 2.32000000 2.67150350 0.62239323 103590 1462060800 2016.05.01 00:00 2.17700000 2.31600000 2.09100000 2.33100000 2.63764602 0.53574196 98131 1464739200 2016.06.01 00:00 2.31600000 2.92800000 2.31100000 2.96900000 2.66529878 0.46816791 120781 1467331200 2016.07.01 00:00 2.92500000 2.86980000 2.59280000 2.99280000 2.68477509 0.35551775 105663 1470009600 2016.08.01 00:00 2.84280000 2.91680000 2.55680000 2.97180000 2.70687270 0.36408502 103132 1472688000 2016.09.01 00:00 2.91980000 2.97570000 2.73570000 3.17270000 2.73247530 0.38116951 101691 1475280000 2016.10.01 00:00 2.98070000 3.03470000 2.95870000 3.52170000 2.76125860 0.40107305 155363 1477958400 2016.11.01 00:00 3.04470000 3.34270000 2.66670000 3.37170000 2.81663397 0.44640799 199707 1480550400 2016.12.01 00:00 3.34570000 3.72170000 3.28870000 3.87870000 2.90283074 0.52732059 221639 1483228800 2017.01.01 00:00 3.48270000 3.14570000 3.10470000 3.49570000 2.92596114 0.53796407 198580 1485907200 2017.02.01 00:00 3.14170000 2.79200000 2.65100000 3.23770000 2.91320294 0.53219029 130405 1488326400 2017.03.01 00:00 2.79600000 3.21000000 2.76700000 3.26700000 2.94146933 0.54723421 133269 1491004800 2017.04.01 00:00 3.24200000 3.28500000 3.13700000 3.38400000 2.97418653 0.56437186 96890 1493596800 2017.05.01 00:00 3.26900000 3.08700000 3.07100000 3.48600000 2.98493067 0.56245763 113619 1496275200 2017.06.01 00:00 3.08900000 3.02900000 2.86800000 3.13700000 2.98912775 0.54687597 110689 1498867200 2017.07.01 00:00 2.93300000 2.81700000 2.79300000 3.09100000 2.97273463 0.51673467 96475 1501545600 2017.08.01 00:00 2.82100000 3.04800000 2.77300000 3.06400000 2.97990276 0.49959753 96781 1504224000 2017.09.01 00:00 3.05400000 3.07000000 2.92600000 3.20900000 2.98848345 0.47937620 94276 1506816000 2017.10.01 00:00 3.08000000 2.94300000 2.92300000 3.18600000 2.98415169 0.38830408 127705 1509494400 2017.11.01 00:00 2.94900000 3.02000000 2.89600000 3.29400000 2.98756582 0.31877509 137797 1512086400 2017.12.01 00:00 3.03000000 2.93400000 2.54800000 3.12100000 2.98246431 0.26524769 169917 1514764800 2018.01.01 00:00 3.01500000 2.90700000 2.71500000 3.16700000 2.97527724 0.22250883 303544 1517443200 2018.02.01 00:00 2.90000000 2.67200000 2.55600000 2.91500000 2.94639369 0.24213907 139531 1519862400 2018.03.01 00:00 2.67200000 2.73500000 2.65100000 2.80600000 2.92626096 0.25400370 29911