Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 83.72600000 83.74000000 0.00100000 3.00000000 14.00000000 0.00100000 0.89144834 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1114905600 2005.05.01 00:00 81.86000000 81.87000000 81.82000000 81.96000000 81.87000000 0.00000000 401 1117584000 2005.06.01 00:00 82.04000000 84.57000000 81.13000000 85.04000000 82.12714286 0.00000000 474481 1120176000 2005.07.01 00:00 84.56000000 85.09000000 82.65000000 85.72000000 82.40931973 0.00000000 619171 1122854400 2005.08.01 00:00 85.11000000 83.46000000 82.62000000 86.40000000 82.50938452 0.00000000 631460 1125532800 2005.09.01 00:00 83.46000000 86.55000000 83.36000000 86.77000000 82.89420504 0.00000000 573013 1128124800 2005.10.01 00:00 86.47000000 87.09000000 85.58000000 87.65000000 83.29380456 0.00000000 430858 1130803200 2005.11.01 00:00 87.08000000 88.39000000 85.82000000 88.70000000 83.77915651 0.00000000 424872 1133395200 2005.12.01 00:00 85.43000000 86.12000000 85.41000000 86.31000000 84.00209398 0.00000000 422635 1136073600 2006.01.01 00:00 86.32000000 88.81000000 85.53000000 88.94000000 84.45998979 0.00000000 236002 1138752000 2006.02.01 00:00 88.82000000 85.89000000 85.47000000 89.37000000 84.59618124 0.00000000 242803 1141171200 2006.03.01 00:00 85.90000000 84.23000000 82.07000000 87.52000000 84.56130684 0.00000000 343629 1143849600 2006.04.01 00:00 84.26000000 86.49000000 83.77000000 87.85000000 84.74499190 0.00000000 359712 1146441600 2006.05.01 00:00 86.24000000 84.70000000 83.55000000 87.76000000 84.74070696 0.00000000 437447 1149120000 2006.06.01 00:00 84.70000000 85.05000000 83.50000000 85.64000000 84.77016344 0.00000000 481544 1151712000 2006.07.01 00:00 84.98000000 87.83000000 84.80000000 88.89000000 85.06157644 0.00000000 296302 1154390400 2006.08.01 00:00 87.84000000 89.64000000 87.20000000 89.66000000 85.49761678 0.00000000 259197 1157068800 2006.09.01 00:00 89.61000000 88.00000000 87.24000000 89.85000000 85.73593899 0.00000000 272102 1159660800 2006.10.01 00:00 88.03000000 90.47000000 87.53000000 90.82000000 86.18680195 0.00000000 285147 1162339200 2006.11.01 00:00 90.46000000 91.35000000 89.75000000 91.57000000 86.67853509 0.00000000 329126 1164931200 2006.12.01 00:00 91.33000000 93.97000000 90.02000000 94.17000000 87.37296032 2.86494183 255926 1167609600 2007.01.01 00:00 94.23000000 93.74000000 92.00000000 96.44000000 87.97934505 2.97439674 245424 1170288000 2007.02.01 00:00 93.75000000 93.37000000 92.58000000 95.92000000 88.49274076 3.15418098 232470 1172707200 2007.03.01 00:00 93.38000000 95.31000000 88.48000000 95.77000000 89.14200355 3.47504337 262889 1175385600 2007.04.01 00:00 95.15000000 99.18000000 95.00000000 100.01000000 90.09800321 4.01177954 202740 1177977600 2007.05.01 00:00 99.17000000 100.74000000 98.28000000 100.90000000 91.11152671 4.72397610 177699 1180656000 2007.06.01 00:00 100.73000000 104.35000000 100.63000000 105.35000000 92.37233369 5.69559899 185519 1183248000 2007.07.01 00:00 104.51000000 100.93000000 99.97000000 107.71000000 93.18734953 6.11399284 252760 1185926400 2007.08.01 00:00 100.94000000 94.72000000 85.96000000 103.63000000 93.33331624 5.94868684 495654 1188604800 2007.09.01 00:00 94.37000000 101.90000000 92.18000000 101.94000000 94.14919089 6.31719250 282833 1191196800 2007.10.01 00:00 101.90000000 107.80000000 99.34000000 107.85000000 95.44926795 6.97864647 353531 1193875200 2007.11.01 00:00 107.79000000 98.10000000 92.96000000 107.81000000 95.70171862 6.58496949 490598 1196467200 2007.12.01 00:00 98.02000000 97.95000000 95.23000000 100.14000000 95.91584065 6.30376076 267525 1199145600 2008.01.01 00:00 98.25000000 95.33000000 90.09000000 99.00000000 95.86004631 5.78100420 437811 1201824000 2008.02.01 00:00 95.32000000 96.76000000 94.14000000 100.49000000 95.94575618 5.25249117 349324 1204329600 2008.03.01 00:00 96.67000000 91.01000000 88.14000000 97.55000000 95.47568416 5.09927554 412911 1207008000 2008.04.01 00:00 91.02000000 98.03000000 90.52000000 98.76000000 95.71895234 4.91056675 349359 1209600000 2008.05.01 00:00 98.00000000 100.73000000 96.28000000 101.05000000 96.19619497 4.59577704 336563 1212278400 2008.06.01 00:00 100.34000000 101.79000000 99.25000000 103.68000000 96.72893831 4.42320536 319647 1214870400 2008.07.01 00:00 101.78000000 101.65000000 100.23000000 104.45000000 97.19761085 4.24408138 338708 1217548800 2008.08.01 00:00 101.66000000 93.42000000 92.95000000 101.68000000 96.83783839 4.37683295 363097 1220227200 2008.09.01 00:00 92.87000000 84.08000000 81.41000000 93.20000000 95.62280616 5.54699065 586229 1222819200 2008.10.01 00:00 84.07000000 65.43000000 55.06000000 85.14000000 92.74730081 9.44360858 792997 1225497600 2008.11.01 00:00 65.85000000 62.56000000 56.85000000 70.51000000 89.87231978 12.43453801 566368 1228089600 2008.12.01 00:00 62.36000000 64.15000000 57.64000000 64.20000000 87.42257504 14.31934272 401922 1230768000 2009.01.01 00:00 63.44000000 57.06000000 56.25000000 68.27000000 84.53090123 16.45207667 423206 1233446400 2009.02.01 00:00 57.27000000 62.38000000 55.54000000 64.56000000 82.42129159 17.26210936 391476 1235865600 2009.03.01 00:00 62.46000000 68.39000000 61.02000000 69.60000000 81.08497810 17.46858727 418371 1238544000 2009.04.01 00:00 68.38000000 71.56000000 66.81000000 73.48000000 80.17783733 17.61077810 405987 1241136000 2009.05.01 00:00 71.57000000 76.27000000 70.50000000 76.89000000 79.80566235 17.05379082 437089 1243814400 2009.06.01 00:00 76.51000000 77.68000000 74.01000000 80.43000000 79.60321831 15.91526146 484790 1246406400 2009.07.01 00:00 77.67000000 79.12000000 70.73000000 79.51000000 79.55719752 15.37686633 426555 1249084800 2009.08.01 00:00 79.18000000 78.57000000 76.67000000 81.98000000 79.46317871 14.82964116 385764 1251763200 2009.09.01 00:00 78.56000000 79.16000000 76.39000000 80.04000000 79.43430455 14.40122158 370461 1254355200 2009.10.01 00:00 79.17000000 81.00000000 76.30000000 85.30000000 79.58341840 13.87267702 382731 1257033600 2009.11.01 00:00 80.33000000 79.13000000 76.56000000 84.20000000 79.54023570 13.63429183 322760 1259625600 2009.12.01 00:00 79.12000000 83.61000000 78.56000000 83.82000000 79.92783230 13.06417641 295746 1262304000 2010.01.01 00:00 85.56000000 79.83000000 79.65000000 85.74000000 79.91851493 12.20608763 219838 1264982400 2010.02.01 00:00 79.08000000 79.60000000 76.19000000 82.79000000 79.88818018 11.17375704 324745 1267401600 2010.03.01 00:00 79.62000000 85.70000000 79.18000000 85.82000000 80.44168683 10.39706536 306637 1270080000 2010.04.01 00:00 85.69000000 86.87000000 83.93000000 88.04000000 81.05390713 10.42350740 279041 1272672000 2010.05.01 00:00 86.67000000 77.18000000 71.88000000 87.93000000 80.68496359 10.21938226 509348 1275350400 2010.06.01 00:00 77.14000000 74.33000000 73.65000000 80.84000000 80.07972897 9.41038596 410646 1277942400 2010.07.01 00:00 74.31000000 78.13000000 72.67000000 79.42000000 79.89404049 8.48012703 330982 1280620800 2010.08.01 00:00 78.17000000 74.96000000 73.55000000 79.28000000 79.42413187 7.60210453 279808 1283299200 2010.09.01 00:00 74.97000000 80.76000000 74.90000000 81.41000000 79.55135741 5.77282150 277752 1285891200 2010.10.01 00:00 80.77000000 78.82000000 78.17000000 81.81000000 79.48170432 4.29796396 291816 1288569600 2010.11.01 00:00 79.12000000 80.22000000 79.03000000 82.99000000 79.55201820 3.52186876 327190 1291161600 2010.12.01 00:00 80.20000000 83.04000000 79.74000000 83.67000000 79.88420694 3.13543308 270774 1293840000 2011.01.01 00:00 82.87000000 81.80900000 80.95500000 83.35800000 80.06752057 3.05990618 1193663 1296518400 2011.02.01 00:00 81.80800000 83.26600000 81.74200000 84.45300000 80.37213765 3.09320982 1155438 1298937600 2011.03.01 00:00 83.26500000 85.82800000 74.45600000 86.09900000 80.89174359 3.31975692 1824198 1301616000 2011.04.01 00:00 85.82800000 88.84800000 85.80500000 90.00900000 81.64948230 3.76404394 1727301 1304208000 2011.05.01 00:00 88.82600000 86.94700000 84.31500000 89.30100000 82.15400779 3.95889780 2317603 1306886400 2011.06.01 00:00 86.96800000 86.35600000 84.04700000 87.60000000 82.55419753 4.11864892 2170182 1309478400 2011.07.01 00:00 86.34500000 84.38800000 83.13300000 87.73900000 82.72884538 4.09397632 1887847 1312156800 2011.08.01 00:00 83.04300000 82.07700000 76.47400000 85.14500000 82.66676487 4.08043659 1179624 1314835200 2011.09.01 00:00 82.05600000 74.43200000 73.37900000 82.82000000 81.88250155 4.32462854 2037199 1317427200 2011.10.01 00:00 74.45300000 82.29500000 72.04600000 83.96500000 81.92178712 4.29621333 1888364 1320105600 2011.11.01 00:00 82.39700000 79.79800000 74.77100000 83.18700000 81.71952168 4.22453234 1527284 1322697600 2011.12.01 00:00 79.74800000 78.42000000 76.98000000 80.52500000 81.40528152 4.09524325 1655885 1325376000 2012.01.01 00:00 78.61900000 80.96400000 78.08500000 82.84000000 81.36325470 3.98493529 1422714 1328054400 2012.02.01 00:00 80.99800000 87.08200000 80.56200000 87.53400000 81.90789711 3.83791359 2132503 1330560000 2012.03.01 00:00 87.08400000 85.73100000 84.60300000 88.62500000 82.27200215 3.81998790 2199186 1333238400 2012.04.01 00:00 86.76600000 83.24500000 82.48700000 86.76600000 82.36466861 3.44856768 1675535 1335830400 2012.05.01 00:00 83.17300000 76.21300000 75.75000000 83.30000000 81.77879541 3.76097009 1360542 1338508800 2012.06.01 00:00 76.20400000 81.72400000 74.44200000 81.91300000 81.77357680 3.70354929 1179034 1341100800 2012.07.01 00:00 81.90100000 82.03200000 79.50900000 82.46700000 81.79818853 3.68140220 1057485 1343779200 2012.08.01 00:00 82.02800000 80.93100000 80.65100000 83.57100000 81.71559915 3.69535781 1108831 1346457600 2012.09.01 00:00 80.55500000 80.83000000 79.67700000 83.07900000 81.63125637 3.72098714 1002411 1349049600 2012.10.01 00:00 80.77700000 82.76100000 79.40100000 83.48000000 81.73885100 3.68657961 1238115 1351728000 2012.11.01 00:00 82.75100000 85.97700000 81.96800000 86.43600000 82.14248424 3.62752746 778294 1354320000 2012.12.01 00:00 85.86900000 90.00000000 85.38400000 90.01000000 82.89081908 3.72261332 663802 1356998400 2013.01.01 00:00 90.02100000 95.60300000 89.80700000 95.66700000 84.10150297 4.71302319 1819897 1359676800 2013.02.01 00:00 95.57300000 94.51900000 92.96300000 97.43400000 85.09364555 5.44606223 1313179 1362096000 2013.03.01 00:00 94.52800000 98.14200000 94.42700000 99.97900000 86.33634597 6.48576541 1392829 1364774400 2013.04.01 00:00 98.23100000 101.01600000 96.91100000 105.43000000 87.73440826 7.57522699 1676871 1367366400 2013.05.01 00:00 101.01500000 96.13300000 96.06500000 102.32600000 88.53427414 7.42996077 1694039 1370044800 2013.06.01 00:00 96.50900000 90.60100000 88.93200000 97.36900000 88.73110517 7.36730090 1864665 1372636800 2013.07.01 00:00 90.43800000 87.89500000 87.81000000 93.04800000 88.65147611 7.07469184 1760836 1375315200 2013.08.01 00:00 87.83000000 87.34000000 86.40600000 90.12600000 88.52657362 6.67946958 1434260 1377993600 2013.09.01 00:00 87.98300000 91.47200000 87.73600000 94.44200000 88.80709042 6.52569558 1205475 1380585600 2013.10.01 00:00 91.52200000 92.95200000 90.79400000 95.67900000 89.20184371 6.62464775 1248830 1383264000 2013.11.01 00:00 92.94700000 93.27500000 92.24500000 94.60400000 89.58976336 6.68617412 1091542 1385856000 2013.12.01 00:00 93.50000000 93.77300000 91.05100000 94.21900000 89.98816685 6.63842592 1080476 1388534400 2014.01.01 00:00 93.65400000 89.34500000 88.45200000 94.06900000 89.92691286 5.88084068 1284629 1391212800 2014.02.01 00:00 89.34500000 90.94700000 88.23500000 92.97600000 90.02406402 5.58688677 1049589 1393632000 2014.03.01 00:00 90.36100000 95.62000000 90.05200000 95.73700000 90.55701030 5.37358567 986731 1396310400 2014.04.01 00:00 95.64000000 94.94400000 94.52000000 96.50500000 90.97481885 4.94569389 884644 1398902400 2014.05.01 00:00 94.93300000 94.69900000 93.04100000 96.10500000 91.32950277 4.37690435 1242148 1401580800 2014.06.01 00:00 94.82100000 95.56700000 94.28100000 96.32300000 91.73307393 3.89948122 966630 1404172800 2014.07.01 00:00 95.56200000 95.54300000 94.38600000 96.49900000 92.09592403 3.62585050 921035 1406851200 2014.08.01 00:00 95.54400000 97.15500000 93.92400000 97.24800000 92.57774079 3.57363063 893319 1409529600 2014.09.01 00:00 97.15000000 95.90300000 95.12000000 98.67400000 92.89443214 3.48792136 1303375 1412121600 2014.10.01 00:00 95.87200000 98.81200000 91.75700000 98.85400000 93.45801004 3.57660146 1727464 1414800000 2014.11.01 00:00 98.89300000 100.85200000 98.05500000 102.84000000 94.16219956 3.72699737 1443042 1417392000 2014.12.01 00:00 100.57600000 97.61300000 95.22000000 101.36200000 94.49084722 3.51245078 1381159 1420070400 2015.01.01 00:00 97.92000000 91.30300000 90.86200000 98.10600000 94.18724272 3.51731041 3068241 1422748800 2015.02.01 00:00 90.72500000 93.40000000 89.37300000 93.96200000 94.11226722 3.42418256 1371597 1425168000 2015.03.01 00:00 93.40800000 91.37000000 91.10900000 94.67100000 93.85109892 3.19798451 1587686 1427846400 2015.04.01 00:00 91.31400000 94.34900000 90.19600000 95.95000000 93.89851807 2.84002328 1600858 1430438400 2015.05.01 00:00 94.35300000 94.86400000 93.56700000 97.29500000 93.99046873 2.77394343 1528474 1433116800 2015.06.01 00:00 94.75100000 94.37100000 92.66900000 96.98800000 94.02670980 2.75663485 1548130 1435708800 2015.07.01 00:00 94.36700000 90.49100000 89.16200000 94.98600000 93.68997553 2.94261682 1534337 1438387200 2015.08.01 00:00 90.54900000 86.22000000 81.95200000 92.69000000 92.97854929 3.55464915 1348834 1441065600 2015.09.01 00:00 86.20300000 84.10900000 82.11500000 87.50600000 92.13383031 4.26500598 1422515 1443657600 2015.10.01 00:00 83.97000000 86.08500000 83.26300000 88.60900000 91.55775124 4.69505629 2074101 1446336000 2015.11.01 00:00 85.80300000 88.96100000 85.73500000 89.41600000 91.31044159 4.74274591 1921004 1448928000 2015.12.01 00:00 88.89000000 87.47100000 86.21300000 90.72300000 90.94478049 4.88961825 1777328 1451606400 2016.01.01 00:00 87.58400000 85.80200000 79.21300000 87.82000000 90.45499187 5.12847174 2650451 1454284800 2016.02.01 00:00 85.85200000 80.46300000 77.58400000 86.21700000 89.50337360 5.77666923 3488715 1456790400 2016.03.01 00:00 80.46400000 86.17900000 79.80200000 86.70300000 89.18676659 5.77315582 3795048 1459468800 2016.04.01 00:00 86.17900000 80.87200000 80.67500000 86.47000000 88.39488406 6.02312238 3598109 1462060800 2016.05.01 00:00 80.68700000 80.07700000 78.17900000 81.95200000 87.60270462 6.29185790 2814124 1464739200 2016.06.01 00:00 80.07700000 76.87800000 72.44700000 81.57900000 86.58130418 6.48914340 3803227 1467331200 2016.07.01 00:00 76.87800000 77.57200000 74.54500000 81.50900000 85.72327521 6.17774041 3413105 1470009600 2016.08.01 00:00 77.59000000 77.73000000 76.06800000 78.67500000 84.96201091 5.99531827 2455432 1472688000 2016.09.01 00:00 77.73100000 77.63300000 75.96900000 79.13000000 84.26400987 6.18055050 2468800 1475280000 2016.10.01 00:00 77.48100000 79.74600000 77.37900000 80.31200000 83.83372321 5.99320566 2096636 1477958400 2016.11.01 00:00 79.73400000 84.50100000 76.78100000 84.62100000 83.89727338 5.74391516 4825823 1480550400 2016.12.01 00:00 84.49800000 84.32600000 83.74200000 87.53200000 83.93810449 5.24550617 3766469 1483228800 2017.01.01 00:00 84.27400000 85.54600000 83.96800000 87.09000000 84.09123740 4.66437520 4951090 1485907200 2017.02.01 00:00 85.53800000 86.33300000 85.23700000 88.17800000 84.30473860 4.13354505 3692697 1488326400 2017.03.01 00:00 86.33200000 84.97900000 83.82400000 87.48800000 84.36895397 3.91887786 4104825 1491004800 2017.04.01 00:00 84.94500000 83.49300000 81.48600000 85.08200000 84.28552978 3.87205678 4368833 1493596800 2017.05.01 00:00 83.09200000 82.29200000 81.77000000 84.53900000 84.09566980 3.83141788 3434651 1496275200 2017.06.01 00:00 82.27800000 86.39500000 81.78200000 86.53700000 84.31465363 3.91590367 2746790 1498867200 2017.07.01 00:00 86.05900000 88.23300000 85.66700000 89.42300000 84.68782947 4.03395944 2792726 1501545600 2017.08.01 00:00 88.22300000 87.37700000 85.45000000 88.70600000 84.94394095 4.15556921 4211211 1504224000 2017.09.01 00:00 87.38300000 88.11500000 86.55600000 90.30500000 85.24594658 4.36327231 4470781 1506816000 2017.10.01 00:00 88.24200000 86.99800000 86.69200000 89.07400000 85.41280881 4.32864314 4087524 1509494400 2017.11.01 00:00 86.98700000 85.13300000 84.34900000 88.09600000 85.38616035 4.31220340 4683795 1512086400 2017.12.01 00:00 85.12700000 87.91500000 84.66700000 88.16000000 85.62700222 4.33957025 3931981 1514764800 2018.01.01 00:00 87.86900000 87.96600000 87.21100000 89.08800000 85.84976391 4.28467843 5587798 1517443200 2018.02.01 00:00 87.94800000 82.80400000 82.79400000 88.12700000 85.55969116 3.73580591 7273766 1519862400 2018.03.01 00:00 82.78800000 83.73100000 81.48900000 84.10200000 85.38553010 3.25825252 2142918