Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 13594.00000000 13612.00000000 0.10000000 1.00000000 180.00000000 0.10000000 0.09491400 1.00000000 1.00000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1167609600 2007.01.01 00:00 9555.00000000 9450.00000000 9400.00000000 9750.00000000 9450.00000000 0.00000000 59501 1170288000 2007.02.01 00:00 10000.00000000 10190.00000000 9350.00000000 11020.00000000 9520.47619048 0.00000000 315001 1172707200 2007.03.01 00:00 10330.00000000 11286.00000000 10299.00000000 11877.00000000 9688.62131519 0.00000000 220001 1175385600 2007.04.01 00:00 11750.00000000 13000.00000000 11640.00000000 13365.00000000 10003.99071375 0.00000000 220001 1177977600 2007.05.01 00:00 13680.00000000 14099.00000000 13330.00000000 14700.00000000 10393.99159815 0.00000000 232101 1180656000 2007.06.01 00:00 14100.00000000 13779.00000000 13100.00000000 15000.00000000 10716.37335071 0.00000000 347901 1183248000 2007.07.01 00:00 14000.00000000 16900.00000000 14000.00000000 17418.00000000 11305.29017445 0.00000000 393601 1185926400 2007.08.01 00:00 17250.00000000 20153.00000000 16715.00000000 20200.00000000 12147.92920545 0.00000000 406701 1188604800 2007.09.01 00:00 20400.00000000 20590.00000000 20100.00000000 20769.00000000 12951.93594779 0.00000000 114801 1191196800 2007.10.01 00:00 21300.00000000 23200.00000000 21300.00000000 23200.00000000 13927.94204800 0.00000000 190001 1193875200 2007.11.01 00:00 23000.00000000 19100.00000000 18500.00000000 23005.00000000 14420.51899581 0.00000000 511001 1196467200 2007.12.01 00:00 19200.00000000 19000.00000000 18550.00000000 21000.00000000 14856.66004383 0.00000000 470001 1199145600 2008.01.01 00:00 20400.00000000 16875.00000000 16875.00000000 22000.00000000 15048.88289680 0.00000000 672501 1201824000 2008.02.01 00:00 16965.00000000 16650.00000000 15600.00000000 18370.00000000 15201.37023996 0.00000000 522501 1204329600 2008.03.01 00:00 16400.00000000 13750.00000000 13055.00000000 17150.00000000 15063.14450282 0.00000000 554001 1207008000 2008.04.01 00:00 13800.00000000 14800.00000000 13150.00000000 14860.00000000 15038.08312160 0.00000000 242001 1209600000 2008.05.01 00:00 15200.00000000 12950.00000000 12700.00000000 15250.00000000 14839.21806240 0.00000000 285001 1212278400 2008.06.01 00:00 13200.00000000 10300.00000000 10230.00000000 13300.00000000 14406.91158027 0.00000000 324001 1214870400 2008.07.01 00:00 10200.00000000 9950.00000000 9700.00000000 10850.00000000 13982.44381072 0.00000000 205001 1217548800 2008.08.01 00:00 9990.00000000 8925.00000000 8925.00000000 10015.00000000 13500.78249541 4253.46780533 111501 1220227200 2008.09.01 00:00 8600.00000000 8205.00000000 6400.00000000 8600.00000000 12996.42225775 4485.84848241 400501 1222819200 2008.10.01 00:00 7795.00000000 6080.00000000 6065.00000000 7950.00000000 12337.71537606 4950.62972583 205501 1225497600 2008.11.01 00:00 6050.00000000 6650.00000000 6050.00000000 6930.00000000 11796.02819739 5332.32561197 116001 1280620800 2010.08.01 00:00 9280.00000000 9115.00000000 8965.00000000 9330.00000000 11540.69217859 5471.62355961 56501 1283299200 2010.09.01 00:00 9140.00000000 9085.00000000 8760.00000000 9995.00000000 11306.81673301 5570.07744088 241501 1285891200 2010.10.01 00:00 9200.00000000 10330.00000000 9140.00000000 10935.00000000 11213.78656796 5586.48977623 246001 1288569600 2010.11.01 00:00 10345.00000000 9390.00000000 8995.00000000 10930.00000000 11040.09260911 5522.47720400 291501 1291161600 2010.12.01 00:00 9325.00000000 9220.00000000 8695.00000000 9785.00000000 10866.75045586 5207.63946127 207501 1293840000 2011.01.01 00:00 9280.00000000 9200.00000000 8775.00000000 9495.00000000 10708.01231721 4791.69698588 136001 1296518400 2011.02.01 00:00 9225.00000000 9440.00000000 9060.00000000 9705.00000000 10587.24923938 3928.38888746 107501 1298937600 2011.03.01 00:00 9470.00000000 9635.00000000 9280.00000000 9950.00000000 10496.55883563 3454.45229430 117501 1301616000 2011.04.01 00:00 9660.00000000 9700.00000000 9600.00000000 10175.00000000 10420.69608938 2890.97115309 111001 1304208000 2011.05.01 00:00 9730.00000000 9220.00000000 8985.00000000 9770.00000000 10306.34408086 2508.67129311 106001 1306886400 2011.06.01 00:00 9230.00000000 9210.00000000 8640.00000000 9280.00000000 10201.93035888 2058.58504287 126001 1309478400 2011.07.01 00:00 9205.00000000 8815.00000000 8710.00000000 9480.00000000 10069.84175327 1881.33745118 115001 1312156800 2011.08.01 00:00 8760.00000000 8485.00000000 7975.00000000 8980.00000000 9918.90444344 1518.24304411 173501 1314835200 2011.09.01 00:00 8520.00000000 7715.00000000 7705.00000000 8580.00000000 9709.00878216 1311.08223281 94501 1317427200 2011.10.01 00:00 7680.00000000 8275.00000000 7640.00000000 8550.00000000 9572.43651719 1258.35697150 122501 1320105600 2011.11.01 00:00 8295.00000000 7720.00000000 7685.00000000 8555.00000000 9396.01399174 1215.94496012 116501 1322697600 2011.12.01 00:00 7745.00000000 7415.00000000 7265.00000000 8085.00000000 9207.34599253 1189.93932296 131001 1325376000 2012.01.01 00:00 7455.00000000 8050.00000000 7370.00000000 8240.00000000 9097.12256467 1148.57374685 114501 1328054400 2012.02.01 00:00 8070.00000000 8495.00000000 7915.00000000 8545.00000000 9039.77755851 920.12007570 83501 1330560000 2012.03.01 00:00 8485.00000000 7760.00000000 7655.00000000 8715.00000000 8917.89398151 776.34924898 139501 1333238400 2012.04.01 00:00 7735.00000000 8355.00000000 7710.00000000 8400.00000000 8864.28503089 777.33624590 76001 1335830400 2012.05.01 00:00 8400.00000000 8070.00000000 7970.00000000 8545.00000000 8788.63883747 786.13605797 82001 1338508800 2012.06.01 00:00 8070.00000000 7745.00000000 7605.00000000 8135.00000000 8689.24466247 724.71679945 73501 1341100800 2012.07.01 00:00 7735.00000000 7500.00000000 7380.00000000 7830.00000000 8575.98326605 735.94819692 66501 1343779200 2012.08.01 00:00 7510.00000000 7050.00000000 7015.00000000 7655.00000000 8430.65152642 777.93008247 82001 1346457600 2012.09.01 00:00 7085.00000000 7295.00000000 6895.00000000 7415.00000000 8322.49423819 789.27876061 83001 1349049600 2012.10.01 00:00 7300.00000000 7170.00000000 7075.00000000 7550.00000000 8212.73288217 780.11350361 82001 1351728000 2012.11.01 00:00 7200.00000000 6965.00000000 6855.00000000 7450.00000000 8093.90117911 748.89312478 95501 1354320000 2012.12.01 00:00 6975.00000000 8330.00000000 6910.00000000 8385.00000000 8116.38678110 663.46688458 159501 1356998400 2013.01.01 00:00 8335.00000000 9005.00000000 8220.00000000 9060.00000000 8201.01661147 671.19288081 101001 1359676800 2013.02.01 00:00 9015.00000000 8775.00000000 8275.00000000 9365.00000000 8255.68169609 668.24919081 194001 1362096000 2013.03.01 00:00 8795.00000000 7970.00000000 7955.00000000 8825.00000000 8228.47391551 645.58190139 91501 1364774400 2013.04.01 00:00 7980.00000000 7820.00000000 7750.00000000 8200.00000000 8189.57163784 629.09614417 74001 1367366400 2013.05.01 00:00 7830.00000000 8100.00000000 7775.00000000 8405.00000000 8181.04100567 616.37598140 99001 1370044800 2013.06.01 00:00 8080.00000000 6825.00000000 6355.00000000 8145.00000000 8051.89424322 628.52076233 232501 1372636800 2013.07.01 00:00 6820.00000000 6735.00000000 6600.00000000 7355.00000000 7926.47574387 649.33637753 142501 1375315200 2013.08.01 00:00 6735.00000000 7085.00000000 6710.00000000 7480.00000000 7846.33519683 650.30732595 119001 1377993600 2013.09.01 00:00 7095.00000000 7355.00000000 7050.00000000 8035.00000000 7799.54136856 650.60418737 171001 1380585600 2013.10.01 00:00 7355.00000000 7385.00000000 7150.00000000 7530.00000000 7760.06123823 631.35601655 73001 1383264000 2013.11.01 00:00 7395.00000000 7575.00000000 7065.00000000 7735.00000000 7742.43635839 630.03784046 116001 1385856000 2013.12.01 00:00 7600.00000000 7100.00000000 6895.00000000 7770.00000000 7681.25194331 619.87803758 125001 1388534400 2014.01.01 00:00 7090.00000000 6655.00000000 6600.00000000 7130.00000000 7583.51366299 638.57257280 62501 1391212800 2014.02.01 00:00 6615.00000000 6565.00000000 6435.00000000 7020.00000000 7486.51236176 666.60995429 112001 1393632000 2014.03.01 00:00 6580.00000000 6605.00000000 6260.00000000 6700.00000000 7402.55880349 691.95332295 85501 1396310400 2014.04.01 00:00 6610.00000000 6710.00000000 6600.00000000 7175.00000000 7336.60082221 707.63281700 105001 1398902400 2014.05.01 00:00 6715.00000000 6665.00000000 6545.00000000 6815.00000000 7272.63883914 729.06910856 49001 1401580800 2014.06.01 00:00 6665.00000000 6645.00000000 6560.00000000 6925.00000000 7212.86371160 750.17070714 71001 1404172800 2014.07.01 00:00 6640.00000000 7435.00000000 6515.00000000 7455.00000000 7234.01954859 745.70590748 108501 1406851200 2014.08.01 00:00 7430.00000000 7165.00000000 7015.00000000 7545.00000000 7227.44625825 705.18259048 79501 1409529600 2014.09.01 00:00 7160.00000000 7210.00000000 7050.00000000 7545.00000000 7225.78470985 582.48393307 94001 1412121600 2014.10.01 00:00 7225.00000000 7465.00000000 6910.00000000 7495.00000000 7248.56711843 475.35040445 93001 1414800000 2014.11.01 00:00 7718.00000000 7666.00000000 7654.00000000 7721.00000000 7288.32263096 467.96922955 669911 1417392000 2014.12.01 00:00 8480.00000000 11518.00000000 8461.00000000 11557.00000000 7691.14904706 1110.64835174 4415733 1420070400 2015.01.01 00:00 11518.00000000 10623.00000000 10433.00000000 12065.00000000 7970.37294734 1366.73605321 3114405 1422748800 2015.02.01 00:00 10623.00000000 10876.00000000 10162.00000000 10979.00000000 8247.09933331 1573.95811138 1474352 1425168000 2015.03.01 00:00 10876.00000000 11984.00000000 10114.00000000 12462.00000000 8602.99463490 1850.60870004 2258424 1427846400 2015.04.01 00:00 11980.00000000 14160.00000000 11915.00000000 14767.00000000 9132.23324110 2342.67463562 3330817 1430438400 2015.05.01 00:00 14158.00000000 13444.00000000 12986.00000000 14704.00000000 9542.87769433 2624.51017942 2549697 1433116800 2015.06.01 00:00 13336.00000000 12396.00000000 10799.00000000 14942.00000000 9814.60362820 2743.58282812 18736325 1435708800 2015.07.01 00:00 12386.00000000 10598.00000000 9952.00000000 12944.00000000 9889.21280647 2727.28871312 18562067 1438387200 2015.08.01 00:00 10575.00000000 9325.00000000 8305.00000000 11466.00000000 9835.47825347 2642.26195346 13599168 1441065600 2015.09.01 00:00 9109.00000000 9270.00000000 8900.00000000 9871.00000000 9781.62318171 2535.34368915 14419232 1443657600 2015.10.01 00:00 9850.00000000 9980.00000000 9486.00000000 10515.00000000 9800.51621202 2434.72180292 10131447 1446336000 2015.11.01 00:00 9951.00000000 10000.00000000 9822.00000000 11148.00000000 9819.51466802 2330.00366057 10481698 1448928000 2015.12.01 00:00 10008.00000000 10767.00000000 9944.00000000 11132.00000000 9909.75136631 2238.14768789 198632 1451606400 2016.01.01 00:00 10455.00000000 8833.00000000 8569.00000000 10472.00000000 9807.20361713 2131.38621563 162142 1454284800 2016.02.01 00:00 8852.00000000 8763.00000000 8448.00000000 9280.00000000 9707.75565360 2034.79576447 87359 1456790400 2016.03.01 00:00 8733.00000000 9617.00000000 8647.00000000 9827.00000000 9699.11225802 1972.07915623 152238 1459468800 2016.04.01 00:00 9579.00000000 9526.00000000 9347.00000000 9809.00000000 9682.62537630 1893.76105619 100455 1462060800 2016.05.01 00:00 9562.00000000 9729.00000000 9185.00000000 9743.00000000 9687.04200713 1809.71606409 66569 1464739200 2016.06.01 00:00 9723.00000000 9363.00000000 8986.00000000 9727.00000000 9656.18086359 1754.92403991 74325 1467331200 2016.07.01 00:00 9333.00000000 9471.00000000 9313.00000000 9706.00000000 9638.54459087 1707.02526002 66368 1470009600 2016.08.01 00:00 9471.00000000 9781.00000000 9323.00000000 10129.00000000 9652.11177269 1648.38352480 75246 1472688000 2016.09.01 00:00 9793.00000000 9612.00000000 9431.00000000 9876.00000000 9648.29160386 1635.74242741 53963 1475280000 2016.10.01 00:00 9593.00000000 9829.00000000 9553.00000000 10006.00000000 9665.50192731 1605.93138643 48480 1477958400 2016.11.01 00:00 9841.00000000 10521.00000000 9732.00000000 10713.00000000 9746.97793423 1502.78182567 63625 1480550400 2016.12.01 00:00 10543.00000000 9931.00000000 9856.00000000 10643.00000000 9764.50384525 1129.78827583 64308 1483228800 2017.01.01 00:00 9933.00000000 10381.00000000 9933.00000000 10413.00000000 9823.21776475 779.63398273 42069 1485907200 2017.02.01 00:00 10391.00000000 10431.00000000 10161.00000000 10628.00000000 9881.10178716 550.41036372 38800 1488326400 2017.03.01 00:00 10406.00000000 10411.00000000 10258.00000000 10521.00000000 9931.56828362 551.67304400 37856 1491004800 2017.04.01 00:00 10416.00000000 10381.00000000 10201.00000000 10531.00000000 9974.37130423 553.70220776 37416 1493596800 2017.05.01 00:00 10361.00000000 10991.00000000 10163.00000000 11113.00000000 10071.19308478 595.10749632 53009 1496275200 2017.06.01 00:00 10988.00000000 11431.00000000 10881.00000000 11498.00000000 10200.69850527 695.98410577 77500 1498867200 2017.07.01 00:00 11456.00000000 11812.00000000 11186.00000000 11950.00000000 10354.15579049 820.41412924 84511 1501545600 2017.08.01 00:00 11812.00000000 12053.00000000 11377.00000000 12316.00000000 10515.95047711 950.39620319 79807 1504224000 2017.09.01 00:00 12070.00000000 11958.00000000 11856.00000000 12218.00000000 10653.28852691 971.54527124 66023 1506816000 2017.10.01 00:00 11991.00000000 12758.00000000 11971.00000000 12856.00000000 10853.73723863 1043.37167031 61272 1509494400 2017.11.01 00:00 12781.00000000 13116.00000000 12668.00000000 13993.00000000 11069.19083495 1179.73775964 117063 1512086400 2017.12.01 00:00 13111.00000000 13161.00000000 12798.00000000 13396.00000000 11268.41075543 1271.26116126 110089 1514764800 2018.01.01 00:00 13173.00000000 14449.00000000 13171.00000000 14916.00000000 11571.32401682 1483.92167270 149476 1517443200 2018.02.01 00:00 14471.00000000 13314.00000000 12299.00000000 14634.00000000 11737.29315807 1493.68520907 275245 1519862400 2018.03.01 00:00 13296.00000000 13594.00000000 13119.00000000 13711.00000000 11914.12238111 1504.44396266 90724