Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 83.06900000 83.08500000 0.00100000 3.00000000 16.00000000 0.00100000 0.89145628 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1146441600 2006.05.01 00:00 101.98000000 102.22000000 101.60000000 102.54000000 102.22000000 0.00000000 13774 1149120000 2006.06.01 00:00 102.23000000 102.48000000 101.12000000 104.43000000 102.24476190 0.00000000 254886 1151712000 2006.07.01 00:00 102.54000000 101.32000000 100.58000000 104.19000000 102.15668934 0.00000000 220913 1154390400 2006.08.01 00:00 101.33000000 106.38000000 100.98000000 106.40000000 102.55890941 0.00000000 227451 1157068800 2006.09.01 00:00 106.35000000 105.65000000 103.66000000 106.39000000 102.85329899 0.00000000 184859 1159660800 2006.10.01 00:00 105.67000000 104.19000000 103.72000000 106.24000000 102.98060384 0.00000000 206143 1162339200 2006.11.01 00:00 104.20000000 101.52000000 101.11000000 104.83000000 102.84149872 0.00000000 237449 1164931200 2006.12.01 00:00 101.51000000 102.15000000 99.96000000 103.31000000 102.77564170 0.00000000 203958 1167609600 2007.01.01 00:00 101.97000000 102.52000000 100.22000000 103.66000000 102.75129487 0.00000000 226626 1170288000 2007.02.01 00:00 102.52000000 101.29000000 100.68000000 104.79000000 102.61212393 0.00000000 211215 1172707200 2007.03.01 00:00 101.30000000 102.03000000 97.48000000 102.75000000 102.55668355 0.00000000 274966 1175385600 2007.04.01 00:00 101.98000000 107.68000000 101.69000000 108.12000000 103.04461845 0.00000000 200628 1177977600 2007.05.01 00:00 107.67000000 113.84000000 107.12000000 114.03000000 104.07275003 0.00000000 170509 1180656000 2007.06.01 00:00 113.85000000 115.52000000 113.39000000 117.75000000 105.16296431 0.00000000 175226 1183248000 2007.07.01 00:00 115.76000000 111.12000000 110.47000000 118.19000000 105.73030104 0.00000000 235126 1185926400 2007.08.01 00:00 111.13000000 109.59000000 103.36000000 114.32000000 106.09789142 0.00000000 417690 1188604800 2007.09.01 00:00 109.52000000 115.44000000 106.49000000 116.03000000 106.98761605 0.00000000 265742 1191196800 2007.10.01 00:00 115.44000000 122.40000000 115.37000000 122.45000000 108.45546214 0.00000000 309404 1193875200 2007.11.01 00:00 122.39000000 111.09000000 108.06000000 125.53000000 108.70637051 0.00000000 434438 1196467200 2007.12.01 00:00 111.01000000 112.47000000 107.85000000 116.83000000 109.06481141 6.14569782 262519 1199145600 2008.01.01 00:00 112.74000000 106.10000000 101.82000000 113.24000000 108.78244842 5.93275177 385581 1201824000 2008.02.01 00:00 106.09000000 105.50000000 104.70000000 109.61000000 108.46983428 5.76974590 329455 1204329600 2008.03.01 00:00 105.09000000 97.19000000 95.67000000 105.69000000 107.39556435 6.04650971 387145 1207008000 2008.04.01 00:00 97.22000000 103.06000000 97.04000000 104.08000000 106.98265346 6.14164144 324959 1209600000 2008.05.01 00:00 103.03000000 106.08000000 101.57000000 107.08000000 106.89668646 6.14611631 315377 1212278400 2008.06.01 00:00 105.61000000 103.95000000 102.50000000 107.05000000 106.61604966 6.18668906 293343 1214870400 2008.07.01 00:00 103.94000000 105.25000000 103.11000000 107.13000000 106.48594969 6.11329882 315861 1217548800 2008.08.01 00:00 105.26000000 102.44000000 101.48000000 105.43000000 106.10062115 6.19326714 300493 1220227200 2008.09.01 00:00 102.04000000 99.66000000 96.48000000 103.42000000 105.48722866 6.47972682 503970 1222819200 2008.10.01 00:00 99.67000000 81.66000000 70.95000000 100.64000000 103.21796879 8.92796866 684595 1225497600 2008.11.01 00:00 81.53000000 77.29000000 72.12000000 87.47000000 100.74863843 11.39997799 504480 1228089600 2008.12.01 00:00 77.17000000 74.54000000 70.57000000 77.27000000 98.25257762 13.52454238 411894 1230768000 2009.01.01 00:00 74.51000000 73.21000000 68.39000000 80.42000000 95.86757023 14.97160546 419851 1233446400 2009.02.01 00:00 73.23000000 76.67000000 71.45000000 79.37000000 94.03923021 15.51618556 370713 1235865600 2009.03.01 00:00 76.49000000 78.51000000 74.03000000 80.64000000 92.56025590 15.88823250 352008 1238544000 2009.04.01 00:00 78.50000000 82.67000000 77.41000000 83.03000000 91.61832677 15.86263693 331209 1241136000 2009.05.01 00:00 82.66000000 87.21000000 80.11000000 87.63000000 91.19848612 15.08406095 339440 1243814400 2009.06.01 00:00 87.22000000 82.87000000 82.05000000 89.39000000 90.40529697 13.65268961 377203 1246406400 2009.07.01 00:00 82.86000000 87.80000000 78.53000000 88.91000000 90.15717345 12.89565322 341428 1249084800 2009.08.01 00:00 87.99000000 85.10000000 83.76000000 90.29000000 89.67553788 11.98212436 308687 1251763200 2009.09.01 00:00 85.09000000 83.85000000 80.62000000 86.53000000 89.12072475 11.49535810 303060 1254355200 2009.10.01 00:00 83.84000000 83.18000000 81.29000000 88.27000000 88.55494144 10.96519318 329746 1257033600 2009.11.01 00:00 82.69000000 81.78000000 79.91000000 86.33000000 87.90970892 10.87633526 303252 1259625600 2009.12.01 00:00 81.79000000 88.90000000 81.58000000 89.05000000 88.00402236 10.34518811 283738 1262304000 2010.01.01 00:00 89.19000000 84.38000000 83.63000000 89.31000000 87.65887737 9.49263227 199508 1264982400 2010.02.01 00:00 83.92000000 84.39000000 82.35000000 88.43000000 87.34755572 8.70965213 282148 1267401600 2010.03.01 00:00 84.23000000 92.02000000 84.23000000 92.11000000 87.79255041 7.98375101 281946 1270080000 2010.04.01 00:00 92.01000000 92.45000000 89.94000000 94.46000000 88.23611704 7.59876538 301646 1272672000 2010.05.01 00:00 92.23000000 87.35000000 82.11000000 93.90000000 88.15172494 7.10125265 490083 1275350400 2010.06.01 00:00 87.36000000 83.10000000 82.96000000 90.02000000 87.67060828 6.72463713 390127 1277942400 2010.07.01 00:00 83.09000000 83.99000000 81.58000000 86.43000000 87.32007416 6.15210469 313040 1280620800 2010.08.01 00:00 83.90000000 78.97000000 78.39000000 85.22000000 86.52482900 5.32847953 260466 1283299200 2010.09.01 00:00 78.98000000 81.12000000 78.88000000 84.05000000 86.01008338 4.35655226 267794 1285891200 2010.10.01 00:00 81.13000000 78.86000000 78.65000000 82.31000000 85.32912306 3.93431360 250411 1288569600 2010.11.01 00:00 78.77000000 81.51000000 78.74000000 83.11000000 84.96539705 3.66971318 268805 1291161600 2010.12.01 00:00 81.50000000 81.63000000 81.19000000 84.18000000 84.64774019 3.68502932 223387 1293840000 2011.01.01 00:00 81.64000000 81.92600000 81.40500000 84.66300000 84.38852684 3.67248287 753612 1296518400 2011.02.01 00:00 81.93100000 84.14000000 81.58500000 85.14200000 84.36485762 3.65682207 657568 1298937600 2011.03.01 00:00 84.13000000 85.61000000 77.15000000 85.79200000 84.48344261 3.59304639 1161039 1301616000 2011.04.01 00:00 85.61000000 85.68200000 84.56700000 89.51100000 84.59759093 3.60984424 1193423 1304208000 2011.05.01 00:00 85.69800000 84.15300000 82.29300000 86.07600000 84.55524894 3.60359104 2097104 1306886400 2011.06.01 00:00 84.14900000 83.60100000 81.21600000 84.25000000 84.46436808 3.59092143 1577793 1309478400 2011.07.01 00:00 83.60100000 80.33600000 80.19400000 85.07200000 84.07119017 3.65211408 1423183 1312156800 2011.08.01 00:00 80.30700000 78.39100000 76.79100000 82.67400000 83.53021968 3.69529245 1191909 1314835200 2011.09.01 00:00 78.38600000 73.34100000 73.30500000 79.10500000 82.55981780 4.35569863 1159752 1317427200 2011.10.01 00:00 73.49600000 78.08700000 72.14200000 79.63700000 82.13383516 4.49470789 1044187 1320105600 2011.11.01 00:00 78.17900000 76.21500000 73.48200000 79.06000000 81.57013657 4.15453130 1014089 1322697600 2011.12.01 00:00 76.19200000 75.22700000 74.72800000 77.36400000 80.96602833 3.63663265 1163904 1325376000 2012.01.01 00:00 75.30200000 76.04200000 74.52400000 77.60000000 80.49707325 3.50328795 1208804 1328054400 2012.02.01 00:00 76.05200000 81.95900000 75.75600000 82.27400000 80.63630437 3.47112340 1618781 1330560000 2012.03.01 00:00 81.95700000 82.98000000 80.37500000 84.95800000 80.85951347 3.44623868 1720989 1333238400 2012.04.01 00:00 83.36500000 80.84400000 80.17000000 83.68100000 80.85803600 3.42012342 1462967 1335830400 2012.05.01 00:00 80.81800000 75.81100000 75.44800000 81.85500000 80.37736591 3.56070302 1248126 1338508800 2012.06.01 00:00 75.80800000 78.47500000 74.39900000 78.65800000 80.19618820 3.57050452 1188174 1341100800 2012.07.01 00:00 78.50600000 77.85500000 76.31900000 79.10800000 79.97321790 3.59859385 923448 1343779200 2012.08.01 00:00 77.85700000 79.41500000 77.49400000 80.68300000 79.92005429 3.58250809 531056 1346457600 2012.09.01 00:00 79.21100000 79.20100000 78.79600000 81.43700000 79.85157293 3.55761433 505329 1349049600 2012.10.01 00:00 79.18900000 79.78500000 79.04100000 81.13000000 79.84523265 3.42560965 644968 1351728000 2012.11.01 00:00 79.82000000 82.89900000 78.88100000 83.34900000 80.13606763 3.28879150 627047 1354320000 2012.12.01 00:00 82.87900000 86.97000000 82.20700000 87.06900000 80.78691833 3.57235211 528683 1356998400 2013.01.01 00:00 87.36600000 91.96900000 87.01500000 91.99200000 81.85187849 4.61745747 1261701 1359676800 2013.02.01 00:00 91.87900000 89.78500000 88.50500000 94.50300000 82.60741387 5.22127365 1027520 1362096000 2013.03.01 00:00 89.80500000 92.59200000 89.64600000 94.36800000 83.55832684 6.01287779 1079904 1364774400 2013.04.01 00:00 92.61500000 96.71200000 91.18100000 98.87700000 84.81105762 7.03027750 1336776 1367366400 2013.05.01 00:00 96.70300000 96.82500000 96.18800000 101.04900000 85.95524261 7.45367263 1361833 1370044800 2013.06.01 00:00 96.80400000 94.23300000 91.79500000 97.40400000 86.74360045 7.74104580 1581231 1372636800 2013.07.01 00:00 94.19900000 95.22900000 94.19700000 97.65700000 87.55173374 7.86588230 1330176 1375315200 2013.08.01 00:00 95.19300000 93.11000000 92.26500000 96.31800000 88.08109243 7.62442416 1213366 1377993600 2013.09.01 00:00 93.42900000 95.29400000 93.26600000 97.44600000 88.76803601 7.48310224 1010212 1380585600 2013.10.01 00:00 95.26500000 94.26700000 92.89400000 95.84900000 89.29174687 7.55606536 1014401 1383264000 2013.11.01 00:00 94.26500000 96.46700000 93.45700000 96.84900000 89.97510431 7.75006011 918763 1385856000 2013.12.01 00:00 96.40000000 99.04300000 95.17300000 99.19300000 90.83871342 7.92381462 952604 1388534400 2014.01.01 00:00 98.95600000 91.70300000 91.06700000 99.14700000 90.92102643 7.19337796 1178290 1391212800 2014.02.01 00:00 91.72600000 92.02200000 90.79500000 93.71500000 91.02588106 6.64890122 945145 1393632000 2014.03.01 00:00 91.63600000 93.40700000 90.65500000 94.05200000 91.25265429 5.98831263 914073 1396310400 2014.04.01 00:00 93.41000000 93.24700000 92.28200000 94.89600000 91.44259198 5.37624045 782849 1398902400 2014.05.01 00:00 93.24900000 93.77300000 92.47400000 94.06100000 91.66453560 4.61274188 804819 1401580800 2014.06.01 00:00 93.90900000 94.93000000 93.43100000 95.17000000 91.97553221 3.72575068 687196 1404172800 2014.07.01 00:00 94.95200000 94.24800000 93.90800000 96.22400000 92.19195771 3.04649551 686373 1406851200 2014.08.01 00:00 94.25600000 95.64800000 92.75600000 96.08800000 92.52110460 2.69903151 726529 1409529600 2014.09.01 00:00 95.78800000 97.91300000 95.72700000 99.81300000 93.03461844 2.63276805 1074007 1412121600 2014.10.01 00:00 97.89300000 99.71800000 92.90400000 99.86600000 93.67113097 2.55259929 1595819 1414800000 2014.11.01 00:00 100.09400000 103.84600000 99.28200000 105.31500000 94.64016612 2.97826293 1584809 1417392000 2014.12.01 00:00 103.84900000 102.92900000 99.13300000 106.50900000 95.42957887 3.27665403 1614827 1420070400 2015.01.01 00:00 103.12300000 92.47200000 91.73500000 103.48800000 95.14790469 3.36065991 2790109 1422748800 2015.02.01 00:00 92.15700000 95.63500000 92.11300000 96.41500000 95.19429472 3.34825244 1477697 1425168000 2015.03.01 00:00 95.66800000 94.70700000 93.74700000 96.81800000 95.14788570 3.35759710 1769213 1427846400 2015.04.01 00:00 94.64500000 98.84900000 94.31600000 99.48600000 95.50037278 3.35709561 1657500 1430438400 2015.05.01 00:00 98.83600000 99.72800000 98.23200000 100.08900000 95.90300394 3.42609198 1513007 1433116800 2015.06.01 00:00 99.70700000 98.01800000 97.61500000 101.14600000 96.10443214 3.41499535 1506676 1435708800 2015.07.01 00:00 98.02700000 94.65700000 94.37600000 98.49900000 95.96658146 3.44094327 1216412 1438387200 2015.08.01 00:00 94.62500000 92.24400000 87.36000000 96.01400000 95.61204989 3.49260555 1106864 1441065600 2015.09.01 00:00 92.24100000 90.05700000 88.88000000 92.29200000 95.08299752 3.68297518 1221103 1443657600 2015.10.01 00:00 89.97600000 92.33000000 89.71600000 93.25800000 94.82080728 3.73915345 1751851 1446336000 2015.11.01 00:00 92.14500000 92.13400000 91.62600000 93.24900000 94.56492087 3.85182907 1646921 1448928000 2015.12.01 00:00 92.10100000 86.78300000 86.36300000 92.77600000 93.82378555 4.44509327 1609229 1451606400 2016.01.01 00:00 86.98000000 86.66300000 78.94500000 86.98400000 93.14180597 4.96299093 2498984 1454284800 2016.02.01 00:00 86.74500000 83.19800000 79.26800000 87.04300000 92.19477683 5.74917480 3872953 1456790400 2016.03.01 00:00 83.18900000 86.54800000 82.78200000 87.45600000 91.65698856 6.07343866 3512162 1459468800 2016.04.01 00:00 86.54900000 84.68600000 81.70600000 88.79900000 90.99308489 6.45094728 3797858 1462060800 2016.05.01 00:00 84.59500000 84.55400000 82.24600000 85.50900000 90.37983871 6.64199699 3137569 1464739200 2016.06.01 00:00 84.55300000 79.81600000 76.02800000 84.85600000 89.37375883 7.04225297 4064617 1467331200 2016.07.01 00:00 79.81400000 78.17000000 76.76900000 82.51900000 88.30673418 7.02744961 3699304 1470009600 2016.08.01 00:00 78.38000000 78.90200000 76.76200000 78.94200000 87.41104521 6.78751354 3346991 1472688000 2016.09.01 00:00 78.90200000 77.28300000 75.40600000 80.30900000 86.44646948 7.30946848 3811019 1475280000 2016.10.01 00:00 77.08300000 78.15400000 76.96400000 79.66100000 85.65671048 7.45142508 3157452 1477958400 2016.11.01 00:00 78.15500000 85.15700000 74.81200000 85.24400000 85.60911901 7.18391970 4760508 1480550400 2016.12.01 00:00 85.15700000 87.00500000 84.57600000 88.91800000 85.74206005 6.53002961 3587287 1483228800 2017.01.01 00:00 86.87600000 86.54000000 84.80000000 88.65600000 85.81805433 5.73038714 4646266 1485907200 2017.02.01 00:00 86.54300000 84.77100000 84.18500000 87.73000000 85.71833487 5.03917261 3543728 1488326400 2017.03.01 00:00 84.76500000 83.59400000 82.24300000 85.90300000 85.51601727 4.62013372 3970597 1491004800 2017.04.01 00:00 83.63100000 81.63300000 80.56900000 83.74900000 85.14620610 4.37570047 3432505 1493596800 2017.05.01 00:00 81.39500000 82.03800000 80.65400000 83.73900000 84.85018647 4.22277420 3625058 1496275200 2017.06.01 00:00 82.04000000 86.69200000 80.86700000 86.86300000 85.02559728 3.95382142 3328013 1498867200 2017.07.01 00:00 86.40000000 88.34500000 86.38800000 89.72600000 85.34173087 3.83469208 3275639 1501545600 2017.08.01 00:00 88.34400000 88.08500000 85.47100000 88.64700000 85.60299460 3.99499370 3539173 1504224000 2017.09.01 00:00 88.10100000 90.11600000 87.54900000 91.64100000 86.03280464 4.32289573 3545837 1506816000 2017.10.01 00:00 90.07400000 88.16600000 87.78500000 90.77700000 86.23596610 4.40172884 3444272 1509494400 2017.11.01 00:00 88.14600000 87.25700000 86.75900000 89.80600000 86.33320743 4.45616567 3578396 1512086400 2017.12.01 00:00 87.24300000 89.52400000 87.15200000 90.03500000 86.63709243 4.64380138 2783060 1514764800 2018.01.01 00:00 89.65300000 88.66000000 87.79900000 91.58100000 86.82975030 4.73443557 3791250 1517443200 2018.02.01 00:00 88.65400000 83.13000000 83.03200000 89.43900000 86.47739312 4.38583284 4375338 1519862400 2018.03.01 00:00 83.11600000 83.07400000 81.37800000 83.65300000 86.15326045 3.93072788 1480176