Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 112.17900000 112.19400000 0.00100000 3.00000000 15.00000000 0.00100000 0.89143244 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1114905600 2005.05.01 00:00 87.27000000 87.32000000 87.24000000 87.38000000 87.32000000 0.00000000 138 1117584000 2005.06.01 00:00 86.95000000 86.56000000 84.78000000 87.07000000 87.24761905 0.00000000 462479 1120176000 2005.07.01 00:00 86.55000000 87.23000000 85.49000000 87.92000000 87.24594104 0.00000000 609127 1122854400 2005.08.01 00:00 87.33000000 88.27000000 85.97000000 89.18000000 87.34347047 0.00000000 617936 1125532800 2005.09.01 00:00 88.27000000 87.69000000 86.66000000 89.43000000 87.37647328 0.00000000 574392 1128124800 2005.10.01 00:00 87.72000000 90.32000000 87.43000000 90.72000000 87.65680916 0.00000000 431624 1130803200 2005.11.01 00:00 90.34000000 91.09000000 89.17000000 91.51000000 87.98377971 0.00000000 424984 1133395200 2005.12.01 00:00 89.58000000 89.74000000 89.18000000 89.86000000 88.15103879 0.00000000 427658 1136073600 2006.01.01 00:00 89.60000000 91.67000000 88.53000000 91.79000000 88.48617795 0.00000000 290058 1138752000 2006.02.01 00:00 91.68000000 88.22000000 87.65000000 92.21000000 88.46082767 0.00000000 232182 1141171200 2006.03.01 00:00 88.23000000 90.28000000 88.06000000 90.77000000 88.63408218 0.00000000 275454 1143849600 2006.04.01 00:00 90.26000000 91.74000000 89.85000000 92.72000000 88.92988388 0.00000000 316841 1146441600 2006.05.01 00:00 91.78000000 92.35000000 90.37000000 92.91000000 89.25560922 0.00000000 363722 1149120000 2006.06.01 00:00 92.33000000 93.57000000 92.03000000 93.71000000 89.66650358 0.00000000 449879 1151712000 2006.07.01 00:00 93.37000000 93.10000000 92.46000000 94.33000000 89.99350324 0.00000000 240358 1154390400 2006.08.01 00:00 93.12000000 95.36000000 92.73000000 95.65000000 90.50459817 0.00000000 238376 1157068800 2006.09.01 00:00 95.37000000 94.44000000 93.11000000 95.42000000 90.87939834 0.00000000 245965 1159660800 2006.10.01 00:00 94.49000000 93.98000000 93.31000000 94.87000000 91.17469374 0.00000000 228761 1162339200 2006.11.01 00:00 94.01000000 96.63000000 93.62000000 96.67000000 91.69424672 0.00000000 266051 1164931200 2006.12.01 00:00 96.64000000 97.64000000 95.88000000 97.67000000 92.26050893 3.31023509 206323 1167609600 2007.01.01 00:00 97.70000000 96.97000000 95.54000000 98.05000000 92.70903189 3.37969470 211295 1170288000 2007.02.01 00:00 96.96000000 97.18000000 96.13000000 98.34000000 93.13483838 3.31637436 194479 1172707200 2007.03.01 00:00 97.17000000 96.93000000 96.76000000 97.52000000 93.49628234 3.21022570 234477 1175385600 2007.04.01 00:00 96.80000000 98.95000000 96.69000000 99.22000000 94.01568402 3.28703317 218466 1177977600 2007.05.01 00:00 98.94000000 99.30000000 98.04000000 99.61000000 94.51895221 3.23980166 254051 1180656000 2007.06.01 00:00 99.31000000 100.77000000 97.69000000 100.88000000 95.11429010 3.45700534 251617 1183248000 2007.07.01 00:00 100.81000000 98.68000000 97.53000000 101.84000000 95.45388152 3.47198773 307429 1185926400 2007.08.01 00:00 98.69000000 95.75000000 92.12000000 100.24000000 95.48208328 3.23158754 474556 1188604800 2007.09.01 00:00 95.71000000 98.64000000 94.89000000 98.89000000 95.78283725 3.20630952 329693 1191196800 2007.10.01 00:00 98.64000000 99.65000000 96.43000000 99.95000000 96.15113846 2.84142225 377455 1193875200 2007.11.01 00:00 99.64000000 98.09000000 96.76000000 100.71000000 96.33579194 2.53940081 463620 1196467200 2007.12.01 00:00 98.13000000 98.53000000 97.43000000 100.32000000 96.54476414 2.33927710 278863 1199145600 2008.01.01 00:00 98.80000000 98.41000000 95.09000000 99.33000000 96.72240565 2.14255347 445694 1201824000 2008.02.01 00:00 98.40000000 99.69000000 96.31000000 100.51000000 97.00503368 2.05215644 338650 1204329600 2008.03.01 00:00 99.65000000 100.37000000 97.35000000 100.76000000 97.32550667 1.89986472 432063 1207008000 2008.04.01 00:00 100.36000000 100.40000000 99.57000000 102.75000000 97.61831556 1.88425356 386348 1209600000 2008.05.01 00:00 100.39000000 101.13000000 98.27000000 101.30000000 97.95276169 1.80590219 369129 1212278400 2008.06.01 00:00 100.92000000 104.01000000 100.26000000 104.68000000 98.52964153 1.88751301 355463 1214870400 2008.07.01 00:00 104.00000000 103.04000000 102.83000000 105.09000000 98.95919948 2.00061498 369433 1217548800 2008.08.01 00:00 103.05000000 98.81000000 98.50000000 103.77000000 98.94499001 1.98127519 323814 1220227200 2008.09.01 00:00 98.64000000 94.56000000 92.96000000 98.83000000 98.52737191 2.24340630 537125 1222819200 2008.10.01 00:00 94.55000000 84.90000000 78.77000000 95.24000000 97.22952697 3.98997313 711316 1225497600 2008.11.01 00:00 85.18000000 78.71000000 76.23000000 86.70000000 95.46576249 6.12785036 505956 1228089600 2008.12.01 00:00 78.72000000 84.84000000 74.69000000 87.03000000 94.45378511 6.82232814 431628 1230768000 2009.01.01 00:00 84.75000000 77.45000000 75.41000000 86.06000000 92.83437701 8.17793168 447898 1233446400 2009.02.01 00:00 77.40000000 83.40000000 76.16000000 84.76000000 91.93586491 8.53198542 417342 1235865600 2009.03.01 00:00 83.45000000 86.84000000 81.33000000 87.73000000 91.45054444 8.62603446 447358 1238544000 2009.04.01 00:00 86.83000000 86.46000000 82.67000000 89.98000000 90.97525450 8.79093044 387186 1241136000 2009.05.01 00:00 86.47000000 89.24000000 84.03000000 89.70000000 90.80999216 8.67934940 385881 1243814400 2009.06.01 00:00 89.18000000 88.69000000 86.83000000 91.51000000 90.60808815 8.51613661 432505 1246406400 2009.07.01 00:00 88.68000000 88.52000000 83.94000000 89.98000000 90.40922261 8.40808448 386148 1249084800 2009.08.01 00:00 88.74000000 87.92000000 87.15000000 90.62000000 90.17215379 8.27386965 331655 1251763200 2009.09.01 00:00 87.91000000 86.54000000 85.92000000 89.35000000 89.82623438 8.16129796 321326 1254355200 2009.10.01 00:00 86.53000000 87.72000000 85.39000000 91.54000000 89.62564063 7.89592660 320902 1257033600 2009.11.01 00:00 87.37000000 85.95000000 84.24000000 89.90000000 89.27557962 7.58968348 294285 1259625600 2009.12.01 00:00 85.94000000 89.87000000 85.25000000 90.08000000 89.33219108 7.17070754 251146 1262304000 2010.01.01 00:00 90.64000000 85.07000000 85.00000000 90.68000000 88.92626812 6.70523768 179897 1264982400 2010.02.01 00:00 84.76000000 82.70000000 81.76000000 86.20000000 88.33329021 5.85283289 240451 1267401600 2010.03.01 00:00 82.73000000 88.65000000 81.87000000 89.03000000 88.36345304 4.85151269 248542 1270080000 2010.04.01 00:00 88.66000000 87.27000000 85.39000000 89.98000000 88.25931466 4.20882715 244955 1272672000 2010.05.01 00:00 87.43000000 79.02000000 76.39000000 87.56000000 87.37937993 3.98681252 446310 1275350400 2010.06.01 00:00 79.03000000 82.06000000 77.46000000 82.53000000 86.87277232 3.89852507 314041 1277942400 2010.07.01 00:00 82.05000000 82.92000000 81.21000000 84.50000000 86.49631781 3.43494691 280068 1280620800 2010.08.01 00:00 82.97500000 82.90000000 80.13000000 83.43000000 86.15381135 3.42278293 247967 1283299200 2010.09.01 00:00 82.89000000 84.98000000 81.82000000 86.50000000 86.04201980 2.81743823 254728 1285891200 2010.10.01 00:00 84.99000000 81.77000000 81.42000000 86.40000000 85.63516077 2.90396739 259926 1288569600 2010.11.01 00:00 81.72000000 83.38000000 80.94000000 85.02000000 85.42038355 2.93901536 294503 1291161600 2010.12.01 00:00 83.34000000 86.91000000 83.10000000 87.94000000 85.56225178 2.94325448 278632 1293840000 2011.01.01 00:00 86.88000000 86.87600000 85.06000000 88.11900000 85.68737066 2.84737386 1017936 1296518400 2011.02.01 00:00 86.87800000 88.03000000 85.20700000 88.70200000 85.91047822 2.84351724 928417 1298937600 2011.03.01 00:00 88.03000000 90.42000000 84.76800000 90.67900000 86.33995648 3.04267577 1454043 1301616000 2011.04.01 00:00 90.41500000 93.76500000 90.38000000 94.16700000 87.04710348 3.61893412 1441626 1304208000 2011.05.01 00:00 93.67300000 95.50100000 90.15100000 96.09600000 87.85223649 4.30437933 1926968 1306886400 2011.06.01 00:00 95.45700000 95.82300000 94.12800000 97.66800000 88.61135682 4.90299345 1904294 1309478400 2011.07.01 00:00 95.81800000 97.70100000 94.58100000 98.15100000 89.47703712 5.55602020 1768149 1312156800 2011.08.01 00:00 100.94200000 95.11800000 93.23400000 108.18400000 90.01427168 5.90077383 1606196 1314835200 2011.09.01 00:00 95.10000000 84.81200000 83.06900000 99.35900000 89.51881724 5.72137289 2055963 1317427200 2011.10.01 00:00 84.62400000 89.10900000 82.39200000 91.36400000 89.47978702 5.50354478 1636610 1320105600 2011.11.01 00:00 89.07900000 84.97200000 83.18100000 89.89200000 89.05047397 5.46793010 1199084 1322697600 2011.12.01 00:00 84.95800000 81.86200000 81.75400000 85.63600000 88.36585741 5.52516231 1279212 1325376000 2012.01.01 00:00 81.85600000 82.84900000 80.02600000 84.67100000 87.84044241 5.20965563 1351449 1328054400 2012.02.01 00:00 82.85400000 89.70300000 82.38400000 91.25100000 88.01782885 5.06248721 1683300 1330560000 2012.03.01 00:00 89.70400000 91.78100000 87.66000000 92.41000000 88.37622610 4.98824389 1589183 1333238400 2012.04.01 00:00 92.12100000 87.95300000 87.02300000 92.28800000 88.33591886 4.83911614 1395241 1335830400 2012.05.01 00:00 87.92700000 80.60200000 80.34600000 88.66100000 87.59935515 5.15272280 1159848 1338508800 2012.06.01 00:00 80.60900000 84.09600000 79.60000000 84.60900000 87.26570228 5.12051053 1070500 1341100800 2012.07.01 00:00 84.21100000 79.99300000 78.36300000 84.29600000 86.57306397 5.49106357 829752 1343779200 2012.08.01 00:00 79.95000000 82.03400000 79.02800000 82.56700000 86.14077216 5.72071038 566616 1346457600 2012.09.01 00:00 81.90000000 82.80400000 81.57400000 85.54000000 85.82298434 5.87407898 651507 1349049600 2012.10.01 00:00 82.78200000 85.61300000 82.55300000 86.37600000 85.80298583 5.86037193 762628 1351728000 2012.11.01 00:00 85.62400000 88.82000000 83.28200000 89.38100000 86.09032051 5.71834469 763549 1354320000 2012.12.01 00:00 88.68300000 94.61700000 87.81100000 94.88300000 86.90238523 5.59388936 671101 1356998400 2013.01.01 00:00 94.82500000 100.78200000 93.91800000 100.79400000 88.22425330 5.99453943 1582662 1359676800 2013.02.01 00:00 100.69800000 98.80200000 97.41100000 103.65500000 89.23165775 6.30105580 1253740 1362096000 2013.03.01 00:00 98.80900000 99.26100000 98.20600000 102.29400000 90.18683320 6.62406112 1299123 1364774400 2013.04.01 00:00 99.19500000 104.71900000 97.95700000 107.44500000 91.57084909 7.68692351 1552155 1367366400 2013.05.01 00:00 104.77700000 105.03300000 104.04700000 106.65300000 92.85295870 8.49276764 1608763 1370044800 2013.06.01 00:00 105.00600000 104.89000000 101.83000000 106.02800000 93.99934358 9.23275629 1735141 1372636800 2013.07.01 00:00 104.89600000 105.64700000 103.10600000 107.18700000 95.10864419 9.72222664 1530818 1375315200 2013.08.01 00:00 105.62800000 105.48000000 104.01700000 107.28600000 96.09639237 9.83433216 1363264 1377993600 2013.09.01 00:00 105.56100000 108.56000000 104.96200000 109.40500000 97.28340262 10.09708434 1153962 1380585600 2013.10.01 00:00 108.52700000 108.43500000 106.65800000 109.74400000 98.34545951 10.54904493 1195029 1383264000 2013.11.01 00:00 108.42600000 112.97400000 106.78900000 113.47800000 99.73865384 11.32026782 1055428 1385856000 2013.12.01 00:00 112.97700000 117.86000000 112.84700000 119.17800000 101.46449633 12.17176323 1070728 1388534400 2014.01.01 00:00 118.10100000 112.63500000 112.53500000 118.21000000 102.52835383 11.77621204 1269679 1391212800 2014.02.01 00:00 112.39900000 115.69600000 111.68800000 116.03700000 103.78241537 11.68063345 1015976 1393632000 2014.03.01 00:00 115.45600000 116.67900000 114.71600000 117.86600000 105.01066152 10.99775444 1010266 1396310400 2014.04.01 00:00 116.69100000 116.08900000 114.98700000 117.71400000 106.06574138 10.16696920 804490 1398902400 2014.05.01 00:00 116.09400000 113.61800000 113.01500000 116.87800000 106.78500410 8.94696444 812029 1401580800 2014.06.01 00:00 113.75900000 114.22900000 113.05800000 114.95700000 107.49395609 7.76284534 686817 1404172800 2014.07.01 00:00 114.23900000 113.07600000 112.24600000 114.68400000 108.02557932 6.60648547 669498 1406851200 2014.08.01 00:00 113.09200000 113.30200000 111.88500000 113.99300000 108.52809558 5.91025167 702221 1409529600 2014.09.01 00:00 113.25700000 114.78300000 112.56600000 117.00300000 109.12380076 5.69061229 1024601 1412121600 2014.10.01 00:00 114.76300000 116.66800000 111.22400000 116.77100000 109.84229593 5.26766446 1608175 1414800000 2014.11.01 00:00 117.09800000 122.77900000 116.44500000 124.15700000 111.07436298 5.13135292 1459585 1417392000 2014.12.01 00:00 122.79500000 120.31800000 120.29000000 124.52800000 111.95470936 5.10666251 1352731 1420070400 2015.01.01 00:00 120.51800000 127.87700000 113.82000000 139.04300000 113.47111800 5.67565865 2966486 1422748800 2015.02.01 00:00 126.23300000 125.30700000 124.37200000 130.05700000 114.59834485 5.75610768 1182981 1425168000 2015.03.01 00:00 125.42400000 123.49400000 119.90400000 125.76700000 115.44555011 5.60694248 1403478 1427846400 2015.04.01 00:00 123.41700000 128.01300000 121.95800000 128.28100000 116.64245010 5.63865794 1663438 1430438400 2015.05.01 00:00 128.01600000 131.99500000 127.78500000 132.46300000 118.10459771 6.13426510 1842316 1433116800 2015.06.01 00:00 131.81500000 130.90100000 129.64900000 134.61300000 119.32330269 6.27962222 1689317 1435708800 2015.07.01 00:00 130.83400000 128.26800000 127.17100000 131.38900000 120.17517862 6.37852286 918602 1438387200 2015.08.01 00:00 128.06900000 125.28900000 124.98200000 129.01400000 120.66220923 6.44952947 686084 1441065600 2015.09.01 00:00 125.30700000 123.14400000 121.94200000 125.75100000 120.89857025 6.20827920 798577 1443657600 2015.10.01 00:00 123.13500000 122.15300000 121.20000000 125.94200000 121.01803975 6.09612584 1068148 1446336000 2015.11.01 00:00 122.13500000 119.64600000 118.72400000 123.38700000 120.88736930 6.03911773 1197157 1448928000 2015.12.01 00:00 119.61100000 119.76600000 119.28600000 124.03500000 120.78057222 5.96441643 1386185 1451606400 2016.01.01 00:00 120.09700000 118.35600000 115.33700000 120.37100000 120.54966058 5.82278826 1656533 1454284800 2016.02.01 00:00 118.58100000 112.85800000 112.27800000 119.06600000 119.81712148 6.11390721 3024366 1456790400 2016.03.01 00:00 112.85900000 117.02200000 111.89400000 117.41500000 119.55091944 6.06490018 2974689 1459468800 2016.04.01 00:00 117.02400000 110.81300000 110.79700000 117.20500000 118.71873663 6.58567004 2748012 1462060800 2016.05.01 00:00 110.81600000 111.37800000 109.83200000 112.75900000 118.01961886 7.07750755 3033283 1464739200 2016.06.01 00:00 111.37800000 105.71000000 101.71500000 111.77800000 116.84727420 8.15689505 3847958 1467331200 2016.07.01 00:00 105.71200000 105.32800000 102.08900000 108.94000000 115.75020047 8.96488671 3372814 1470009600 2016.08.01 00:00 105.38200000 105.11800000 103.26600000 106.19500000 114.73760995 9.68731996 2874590 1472688000 2016.09.01 00:00 105.09600000 104.36000000 102.86900000 106.31100000 113.74926614 9.94503807 3071471 1475280000 2016.10.01 00:00 104.11500000 105.96200000 103.98900000 106.45100000 113.00762175 10.06671054 2514620 1477958400 2016.11.01 00:00 105.93200000 112.45900000 105.54000000 112.56500000 112.95537206 9.81161564 4179994 1480550400 2016.12.01 00:00 112.46100000 114.82000000 110.93200000 115.49200000 113.13295567 9.16298439 3161280 1483228800 2017.01.01 00:00 114.67200000 113.99600000 112.35500000 115.40800000 113.21515037 8.11468636 3721000 1485907200 2017.02.01 00:00 113.96600000 112.08900000 111.07300000 114.70000000 113.10789795 7.10939369 3121584 1488326400 2017.03.01 00:00 112.09000000 111.10000000 111.01900000 114.30500000 112.91666958 6.28222078 3505891 1491004800 2017.04.01 00:00 111.01500000 112.06100000 107.68200000 112.61800000 112.83517724 5.64395564 3642766 1493596800 2017.05.01 00:00 111.99700000 114.42200000 111.86500000 115.16400000 112.98630321 5.17682354 3810545 1496275200 2017.06.01 00:00 114.42200000 117.24700000 112.49000000 117.78600000 113.39208386 4.92826725 3445928 1498867200 2017.07.01 00:00 116.83300000 114.01500000 113.80900000 118.60100000 113.45140921 4.74625975 3684844 1501545600 2017.08.01 00:00 113.96000000 114.69400000 112.56500000 115.33100000 113.56975119 4.58707835 3691682 1504224000 2017.09.01 00:00 114.69000000 116.18700000 113.44500000 116.47200000 113.81901298 4.61426871 3525830 1506816000 2017.10.01 00:00 116.21900000 113.89900000 113.40200000 116.42700000 113.82663079 4.61291300 3517180 1509494400 2017.11.01 00:00 113.86900000 114.38500000 112.97300000 114.70600000 113.87980881 4.58629332 3676609 1512086400 2017.12.01 00:00 114.35900000 115.56900000 113.29200000 115.75500000 114.04068416 4.62826868 2819848 1514764800 2018.01.01 00:00 115.45800000 117.23400000 113.66500000 117.50900000 114.34480948 4.78435569 4041719 1517443200 2018.02.01 00:00 117.20800000 112.93100000 112.80600000 118.55600000 114.21016096 4.33067369 4773533 1519862400 2018.03.01 00:00 112.89200000 112.18400000 111.51200000 113.48700000 114.01719325 3.80577180 1655691