Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1110.50000000 1143.40000000 0.01000000 2.00000000 3290.00000000 0.01000000 0.00949130 1.00000000 0.10000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1503100800 2017.08.19 00:00 767.70000000 786.91000000 751.50000000 826.00000000 786.91000000 0.00000000 2911 1503187200 2017.08.20 00:00 787.01000000 748.90000000 663.11000000 841.99000000 783.29000000 0.00000000 27180 1503273600 2017.08.21 00:00 746.70000000 645.90000000 549.20000000 754.30000000 770.20523810 0.00000000 33450 1503360000 2017.08.22 00:00 645.91000000 661.08000000 556.89000000 726.90000000 759.81235828 0.00000000 39089 1503446400 2017.08.23 00:00 661.08000000 642.20000000 642.00000000 702.73000000 748.61118130 0.00000000 27364 1503532800 2017.08.24 00:00 642.20000000 621.40000000 600.00000000 694.80000000 736.49583070 0.00000000 26410 1503619200 2017.08.25 00:00 618.92000000 613.90000000 605.27000000 642.61000000 724.82003730 0.00000000 24473 1503705600 2017.08.26 00:00 613.90000000 613.70000000 607.30000000 628.57000000 714.23717660 0.00000000 23781 1503792000 2017.08.27 00:00 613.70000000 604.30000000 578.00000000 642.20000000 703.76696931 0.00000000 24895 1503878400 2017.08.28 00:00 604.50000000 582.11000000 571.00000000 615.49000000 692.18059128 0.00000000 28729 1503964800 2017.08.29 00:00 582.11000000 526.00000000 522.10000000 586.50000000 676.35386830 0.00000000 22420 1504051200 2017.08.30 00:00 526.00000000 553.90000000 519.88000000 601.04000000 664.69159513 0.00000000 19087 1504137600 2017.08.31 00:00 553.90000000 583.41000000 549.00000000 600.58000000 656.95049083 0.00000000 25027 1504224000 2017.09.01 00:00 584.00000000 626.28000000 549.00000000 647.05000000 654.02949170 0.00000000 28298 1504310400 2017.09.02 00:00 626.23000000 557.01000000 552.63000000 636.80000000 644.78954011 0.00000000 36101 1504396800 2017.09.03 00:00 557.02000000 587.90000000 546.24000000 611.97000000 639.37148867 0.00000000 36495 1504483200 2017.09.04 00:00 587.90000000 517.50000000 488.14000000 602.50000000 627.76468023 0.00000000 39422 1504569600 2017.09.05 00:00 517.22000000 544.19000000 461.10000000 550.10000000 619.80518687 0.00000000 37558 1504656000 2017.09.06 00:00 544.20000000 630.92000000 525.00000000 648.03000000 620.86374050 0.00000000 36329 1504742400 2017.09.07 00:00 630.92000000 646.55000000 590.35000000 709.70000000 623.31005093 65.82781347 38087 1504828800 2017.09.08 00:00 646.55000000 576.24000000 566.11000000 689.21000000 618.82718894 54.35366133 37473 1504915200 2017.09.09 00:00 576.25000000 576.42000000 556.53000000 604.67000000 614.78840904 45.01715987 38239 1505001600 2017.09.10 00:00 576.42000000 550.72000000 515.45000000 584.96000000 608.68665580 43.90569576 33714 1505088000 2017.09.11 00:00 550.71000000 553.00000000 541.00000000 579.20000000 603.38316477 41.55054068 26878 1505174400 2017.09.12 00:00 553.00000000 538.00000000 538.00000000 568.05000000 597.15619670 40.18169984 20658 1505260800 2017.09.13 00:00 538.00000000 499.01000000 461.50000000 538.00000000 587.80893987 41.50039617 28193 1505347200 2017.09.14 00:00 499.02000000 403.05000000 394.00000000 518.00000000 570.21285036 53.38114204 32240 1505433600 2017.09.15 00:00 403.07000000 427.40000000 291.01000000 437.70000000 556.61162651 59.36368740 37954 1505520000 2017.09.16 00:00 427.40000000 420.01000000 400.71000000 461.70000000 543.60194780 64.88427286 34010 1505606400 2017.09.17 00:00 421.40000000 435.45000000 398.05000000 441.43000000 533.30176229 68.58649895 26027 1505692800 2017.09.18 00:00 435.73000000 463.70000000 426.82000000 485.50000000 526.67302303 70.73843092 28778 1505779200 2017.09.19 00:00 463.70000000 510.80000000 445.22000000 512.05000000 525.16130655 70.70354829 27115 1505865600 2017.09.20 00:00 510.90000000 483.58000000 466.10000000 539.00000000 521.20118212 70.34986247 31698 1505952000 2017.09.21 00:00 483.58000000 415.33000000 402.93000000 483.58000000 511.11821239 70.50644928 29980 1506038400 2017.09.22 00:00 415.90000000 396.00000000 383.02000000 424.89000000 500.15457311 74.81700245 24814 1506124800 2017.09.23 00:00 396.01000000 417.68000000 395.19000000 426.30000000 492.29985187 74.94232034 21030 1506211200 2017.09.24 00:00 417.68000000 412.97000000 406.00000000 441.50000000 484.74462788 77.44619271 14510 1506297600 2017.09.25 00:00 412.97000000 442.69000000 411.20000000 448.85000000 480.73942522 77.25025435 29822 1506384000 2017.09.26 00:00 442.69000000 443.47000000 439.95000000 454.40000000 477.18995615 70.14966753 36108 1506470400 2017.09.27 00:00 443.47000000 453.33000000 433.67000000 456.70000000 474.91757938 59.09373956 26515 1506556800 2017.09.28 00:00 453.21000000 448.34000000 431.00000000 471.20000000 472.38638134 54.47922824 33533 1506643200 2017.09.29 00:00 447.69000000 431.27000000 421.33000000 451.49000000 468.47053550 49.07614598 27025 1506902400 2017.10.02 00:00 415.01000000 402.76000000 400.77000000 423.44000000 462.21238926 45.74650935 38825 1506988800 2017.10.03 00:00 402.77000000 388.17000000 386.50000000 412.00000000 455.16073314 41.40618896 36888 1507075200 2017.10.04 00:00 388.20000000 342.68000000 341.98000000 395.01000000 444.44828237 40.24943033 36378 1507161600 2017.10.05 00:00 342.67000000 346.54000000 334.50000000 368.93000000 435.12368405 40.75464039 31395 1507248000 2017.10.06 00:00 346.54000000 358.84000000 343.30000000 365.10000000 427.85857128 41.99154947 29613 1507507200 2017.10.09 00:00 340.13000000 290.50000000 271.19000000 340.74000000 414.77680259 50.46515765 41257 1507593600 2017.10.10 00:00 290.01000000 306.99000000 287.91000000 340.99000000 404.51139282 55.89653876 45092 1507680000 2017.10.11 00:00 307.00000000 304.00000000 300.90000000 316.92000000 394.93887921 60.36590866 28662 1507766400 2017.10.12 00:00 304.00000000 304.83000000 303.05000000 321.50000000 386.35708119 62.36165453 26422 1507852800 2017.10.13 00:00 304.83000000 310.00000000 291.82000000 315.98000000 379.08497822 58.64570012 33303 1508112000 2017.10.16 00:00 310.00000000 305.00000000 304.97000000 310.00000000 372.02926601 56.34729138 30847 1508198400 2017.10.17 00:00 305.00000000 354.20000000 303.15000000 388.55000000 370.33124068 55.70805870 31349 1508284800 2017.10.18 00:00 354.21000000 320.64000000 302.89000000 379.25000000 365.59874156 56.62172547 45075 1508371200 2017.10.19 00:00 320.73000000 321.48000000 315.00000000 330.97000000 361.39695665 56.35242233 48253 1508457600 2017.10.20 00:00 321.48000000 317.07000000 313.00000000 335.00000000 357.17534173 56.06993990 46110 1508716800 2017.10.23 00:00 318.35000000 308.08000000 298.84000000 325.60000000 352.49959490 53.67204642 41510 1508803200 2017.10.24 00:00 308.13000000 316.57000000 301.06000000 328.00000000 349.07772872 50.02544946 36660 1508889600 2017.10.25 00:00 316.56000000 318.67000000 305.27000000 322.51000000 346.18175456 44.27395708 36517 1508976000 2017.10.26 00:00 318.67000000 335.00000000 315.39000000 341.87000000 345.11682555 37.68499078 40455 1509062400 2017.10.27 00:00 335.00000000 349.53000000 331.64000000 365.00000000 345.53712788 32.60111414 32457 1509321600 2017.10.30 00:00 456.01000000 438.81000000 406.00000000 475.19000000 354.42025856 40.68964654 46326 1509408000 2017.10.31 00:00 438.82000000 431.80000000 417.71000000 446.14000000 361.78975774 47.46002034 34884 1509494400 2017.11.01 00:00 431.80000000 482.58000000 425.13000000 502.01000000 373.29359034 59.77516655 38326 1509580800 2017.11.02 00:00 482.58000000 558.73000000 482.33000000 565.08000000 390.95420078 79.57654155 42164 1509667200 2017.11.03 00:00 558.74000000 643.40000000 549.10000000 677.00000000 414.99665785 106.06772031 40138 1509926400 2017.11.06 00:00 604.50000000 600.21000000 590.24000000 648.09000000 432.63602377 116.99447608 41502 1510012800 2017.11.07 00:00 600.21000000 596.00000000 574.63000000 607.50000000 448.19449770 124.98043022 34290 1510099200 2017.11.08 00:00 596.00000000 619.03000000 512.21000000 635.07000000 464.46454554 132.27187391 31859 1510185600 2017.11.09 00:00 619.03000000 649.58000000 602.80000000 649.92000000 482.09458882 139.65227976 39533 1510272000 2017.11.10 00:00 649.56000000 926.73000000 638.70000000 961.07000000 524.44081845 177.76554529 38508 1510531200 2017.11.13 00:00 1482.20000000 1348.80000000 1002.10000000 1615.00000000 602.95121670 267.04473039 58904 1510617600 2017.11.14 00:00 1348.80000000 1256.40000000 1167.60000000 1406.00000000 665.18443415 314.90743321 49881 1510704000 2017.11.15 00:00 1256.10000000 1167.10000000 1152.00000000 1312.70000000 712.98591662 338.24975142 46710 1510790400 2017.11.16 00:00 1167.10000000 983.04000000 964.78000000 1206.60000000 738.70535313 339.41786390 50427 1510876800 2017.11.17 00:00 983.04000000 1158.70000000 846.61000000 1203.90000000 778.70484331 349.10847152 55265 1511136000 2017.11.20 00:00 1169.10000000 1187.00000000 1158.00000000 1221.10000000 817.59009633 354.03506873 39131 1511222400 2017.11.21 00:00 1186.50000000 1180.10000000 1131.10000000 1245.70000000 852.11484906 352.73392101 35183 1511308800 2017.11.22 00:00 1180.20000000 1303.00000000 1147.50000000 1343.20000000 895.05629200 354.61542682 40560 1511395200 2017.11.23 00:00 1303.00000000 1549.50000000 1272.10000000 1607.20000000 957.38426419 371.89344631 54357 1511481600 2017.11.24 00:00 1549.50000000 1663.40000000 1508.10000000 1750.00000000 1024.62385808 389.85822762 49409 1511740800 2017.11.27 00:00 1667.40000000 1599.00000000 1531.20000000 1756.00000000 1079.32634779 396.90915004 38182 1511827200 2017.11.28 00:00 1599.10000000 1514.30000000 1439.00000000 1622.30000000 1120.75240990 387.60010126 39101 1511913600 2017.11.29 00:00 1514.60000000 1395.60000000 1100.00000000 1628.00000000 1146.92837086 368.35045937 42918 1512000000 2017.11.30 00:00 1396.20000000 1270.70000000 1146.00000000 1411.80000000 1158.71614507 345.93865174 48447 1512086400 2017.12.01 00:00 1270.80000000 1413.50000000 1231.90000000 1451.30000000 1182.98127411 331.25122262 41151 1512345600 2017.12.04 00:00 1498.00000000 1490.80000000 1419.70000000 1538.00000000 1212.29734324 310.72052182 35588 1512432000 2017.12.05 00:00 1490.80000000 1455.90000000 1442.40000000 1573.80000000 1235.49759627 281.07899793 32797 1512518400 2017.12.06 00:00 1454.80000000 1328.50000000 1320.90000000 1455.40000000 1244.35496805 243.95148400 35810 1512604800 2017.12.07 00:00 1327.70000000 1258.20000000 1198.00000000 1354.60000000 1245.67354252 204.03350364 42773 1512691200 2017.12.08 00:00 1258.30000000 1368.70000000 1125.60000000 1561.90000000 1257.39034800 187.40062731 52893 1512950400 2017.12.11 00:00 1246.70000000 1385.80000000 1236.80000000 1421.30000000 1269.61983866 183.02081684 45410 1513036800 2017.12.12 00:00 1385.80000000 1615.80000000 1380.00000000 1620.81000000 1302.58937784 185.24330048 39472 1513123200 2017.12.13 00:00 1615.80000000 1583.30000000 1438.60000000 1686.00000000 1329.32372281 183.39174529 48341 1513209600 2017.12.14 00:00 1583.50000000 1800.00000000 1547.00000000 2075.40000000 1374.15003492 179.01890088 51380 1513296000 2017.12.15 00:00 1800.00000000 1764.00000000 1605.00000000 1943.50000000 1411.27860302 180.55527143 44839 1513555200 2017.12.18 00:00 1812.60000000 2093.90000000 1729.60000000 2293.00000000 1476.29016464 214.13404851 47510 1513641600 2017.12.19 00:00 2094.00000000 2668.60000000 2058.00000000 2754.90000000 1589.84348229 320.57495166 48461 1513728000 2017.12.20 00:00 2668.60000000 3790.00000000 2556.00000000 3971.50000000 1799.38219826 581.57723197 55101 1513814400 2017.12.21 00:00 3790.20000000 3139.40000000 2814.20000000 3916.40000000 1927.00294129 667.93282516 54848 1513900800 2017.12.22 00:00 3139.40000000 2517.30000000 1729.00000000 3252.90000000 1983.22170878 689.18394860 53517 1514246400 2017.12.26 00:00 2715.90000000 2784.56000000 2669.56000000 2878.06000000 2059.53964128 721.79189655 49694 1514332800 2017.12.27 00:00 2784.56000000 2632.96000000 2547.56000000 2907.76000000 2114.15110402 734.05084611 46118 1514419200 2017.12.28 00:00 2633.16000000 2430.76000000 2235.66000000 2711.36000000 2144.30433220 725.56551899 50878 1514505600 2017.12.29 00:00 2430.76000000 2543.26000000 2267.66000000 2870.56000000 2182.30011009 710.35660392 46196 1514592000 2017.12.30 00:00 2543.46000000 2543.56000000 2543.46000000 2543.56000000 2216.70581389 698.39405435 2 1514851200 2018.01.02 00:00 2330.76000000 2552.56000000 2277.46000000 2726.76000000 2248.69192685 686.66978245 47109 1514937600 2018.01.03 00:00 2552.56000000 2532.66000000 2485.96000000 2756.56000000 2275.73650525 668.26914029 44811 1515024000 2018.01.04 00:00 2532.66000000 2338.86000000 2280.36000000 2555.46000000 2281.74826665 634.08098437 41580 1515110400 2018.01.05 00:00 2338.86000000 2366.36000000 2275.06000000 2509.16000000 2289.80652697 591.13481802 43135 1515196800 2018.01.06 00:00 2366.36000000 2366.46000000 2366.36000000 2366.46000000 2297.10685774 553.31558945 2 1515369600 2018.01.08 00:00 2528.56000000 2386.76000000 2179.36000000 2561.66000000 2305.64525224 512.80279178 44973 1515456000 2018.01.09 00:00 2387.16000000 2347.96000000 2289.56000000 2471.06000000 2309.67522822 487.89426898 43286 1515542400 2018.01.10 00:00 2347.96000000 2757.56000000 2254.16000000 2761.56000000 2352.33092077 453.59408070 43058 1515628800 2018.01.11 00:00 2757.66000000 2466.46000000 2305.56000000 2944.26000000 2363.20035688 432.36606069 48055 1515715200 2018.01.12 00:00 2466.46000000 2572.96000000 2345.56000000 2605.66000000 2383.17746575 403.06335769 40537 1515801600 2018.01.13 00:00 2572.66000000 2572.96000000 2572.66000000 2572.96000000 2401.25199282 389.87404924 3 1515974400 2018.01.15 00:00 2457.86000000 2439.26000000 2318.56000000 2534.96000000 2404.87180303 383.46393947 39260 1516060800 2018.01.16 00:00 2439.36000000 1648.96000000 1605.66000000 2459.06000000 2332.88020274 313.28070052 43882 1516147200 2018.01.17 00:00 1647.56000000 1745.56000000 1328.56000000 1837.66000000 2276.94494534 310.75652248 41159 1516233600 2018.01.18 00:00 1745.56000000 1780.96000000 1603.66000000 1855.86000000 2229.70828388 344.88690989 42687 1516320000 2018.01.19 00:00 1778.36000000 1714.86000000 1642.46000000 1827.56000000 2180.67511398 360.19673835 34780 1516406400 2018.01.20 00:00 1714.96000000 1714.96000000 1714.96000000 1714.96000000 2136.32129360 376.99929766 1 1516579200 2018.01.22 00:00 1712.86000000 1531.06000000 1494.56000000 1789.76000000 2078.67736088 414.85097206 40919 1516665600 2018.01.23 00:00 1531.16000000 1623.00000000 1471.10000000 1681.20000000 2035.27951699 429.09376132 37831 1516752000 2018.01.24 00:00 1623.30000000 1624.70000000 1543.60000000 1670.90000000 1996.17670585 436.42353487 31389 1516838400 2018.01.25 00:00 1627.00000000 1648.40000000 1585.10000000 1684.90000000 1963.05511481 435.44002308 35680 1516924800 2018.01.26 00:00 1648.60000000 1538.50000000 1464.10000000 1659.90000000 1922.62129435 437.97047237 28452 1517184000 2018.01.29 00:00 1744.80000000 1641.80000000 1638.40000000 1769.20000000 1895.87640918 439.61557279 29015 1517270400 2018.01.30 00:00 1640.30000000 1470.00000000 1453.60000000 1650.20000000 1855.31675116 446.88248707 35422 1517356800 2018.01.31 00:00 1468.60000000 1453.00000000 1387.00000000 1510.00000000 1817.00087010 449.69994581 36047 1517443200 2018.02.01 00:00 1452.00000000 1298.80000000 1215.00000000 1492.10000000 1767.64840628 456.11237810 35549 1517529600 2018.02.02 00:00 1297.70000000 1147.20000000 976.16000000 1299.20000000 1708.55808187 469.11984556 45405 1517788800 2018.02.05 00:00 1110.00000000 926.00000000 814.70000000 1159.10000000 1634.02874074 451.79771302 42055 1517875200 2018.02.06 00:00 923.33000000 943.22000000 743.42000000 955.10000000 1568.23743210 447.21678971 50634 1517961600 2018.02.07 00:00 940.18000000 990.30000000 876.87000000 1016.70000000 1513.19577190 412.00504294 44862 1518048000 2018.02.08 00:00 991.20000000 1319.10000000 930.01000000 1340.70000000 1494.71046029 340.14657794 41321 1518134400 2018.02.09 00:00 1316.70000000 1258.50000000 1171.50000000 1325.10000000 1472.21422598 269.10535368 34446 1518393600 2018.02.12 00:00 1236.30000000 1258.60000000 1193.00000000 1278.70000000 1451.87001398 268.12603035 28142 1518480000 2018.02.13 00:00 1258.80000000 1209.10000000 1185.00000000 1279.50000000 1428.74906027 262.43971376 25920 1518566400 2018.02.14 00:00 1209.10000000 1314.40000000 1198.20000000 1360.90000000 1417.85867357 249.82061606 27484 1518652800 2018.02.15 00:00 1314.80000000 1322.00000000 1291.10000000 1374.00000000 1408.72927609 239.82495631 30059 1518739200 2018.02.16 00:00 1320.90000000 1484.90000000 1320.90000000 1529.80000000 1415.98363075 232.42221462 34324 1518998400 2018.02.19 00:00 1473.80000000 1502.30000000 1435.00000000 1527.30000000 1424.20423734 234.31695191 33753 1519084800 2018.02.20 00:00 1500.00000000 1464.40000000 1459.50000000 1538.10000000 1428.03240522 231.65222958 30553 1519171200 2018.02.21 00:00 1463.20000000 1260.10000000 1247.40000000 1483.00000000 1412.03884281 223.65156021 37997 1519257600 2018.02.22 00:00 1258.40000000 1181.60000000 1156.60000000 1321.30000000 1390.09228636 213.09669589 34856 1519344000 2018.02.23 00:00 1181.00000000 1209.00000000 1130.20000000 1295.90000000 1372.84540194 206.25790254 31062 1519603200 2018.02.26 00:00 1151.00000000 1232.10000000 1121.50000000 1256.20000000 1359.44107795 192.69200895 29145 1519689600 2018.02.27 00:00 1232.00000000 1232.30000000 1202.60000000 1279.50000000 1347.33240386 186.63310461 24957 1519776000 2018.02.28 00:00 1233.20000000 1210.20000000 1180.10000000 1261.10000000 1334.27217492 180.37193919 24670 1519862400 2018.03.01 00:00 1205.50000000 1271.30000000 1171.50000000 1288.00000000 1328.27482493 177.58543852 28445 1519948800 2018.03.02 00:00 1268.60000000 1257.60000000 1235.10000000 1288.20000000 1321.54388922 170.39818051 22147 1520208000 2018.03.05 00:00 1265.00000000 1257.10000000 1247.70000000 1277.60000000 1315.40637596 143.83751099 13041 1520294400 2018.03.06 00:00 1257.20000000 1195.00000000 1155.40000000 1259.10000000 1303.93910206 116.67214849 16590 1520380800 2018.03.07 00:00 1195.00000000 1071.30000000 1017.50000000 1204.40000000 1281.78299710 103.11474716 21259 1520467200 2018.03.08 00:00 1071.30000000 1014.70000000 975.30000000 1105.60000000 1256.34652119 116.98321319 22194 1520553600 2018.03.09 00:00 1013.20000000 994.30000000 901.00000000 1030.00000000 1231.38970964 131.45464249 40006 1520812800 2018.03.12 00:00 1105.90000000 1110.50000000 1080.60000000 1134.60000000 1219.87640396 135.27070426 11407