Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 11.80835000 11.81016000 0.00001000 5.00000000 181.00000000 0.00001000 0.08037533 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1167609600 2007.01.01 00:00 6.88940000 7.19750000 6.87460000 7.39150000 7.19750000 0.00000000 36481 1167620400 2007.01.01 03:00 6.88940000 7.19750000 6.87460000 7.39150000 7.19750000 0.00000000 36481 1170298800 2007.02.01 03:00 7.19800000 7.22370000 7.04950000 7.29170000 7.19999524 0.00000000 41122 1172718000 2007.03.01 03:00 7.22870000 7.24870000 7.15820000 7.53420000 7.20463379 0.00000000 74037 1175396400 2007.04.01 03:00 7.24540000 7.05870000 6.92620000 7.29350000 7.19073533 0.00000000 53856 1177988400 2007.05.01 03:00 7.04120000 7.10930000 6.85670000 7.21720000 7.18297959 0.00000000 73368 1180666800 2007.06.01 03:00 7.10920000 7.03670000 7.02220000 7.36000000 7.16904820 0.00000000 92006 1183258800 2007.07.01 03:00 7.03770000 7.14600000 6.78690000 7.19520000 7.16685313 0.00000000 75624 1185937200 2007.08.01 03:00 7.14500000 7.14620000 6.98650000 7.58860000 7.16488617 0.00000000 88261 1188615600 2007.09.01 03:00 7.14300000 6.86870000 6.84370000 7.28190000 7.13667796 0.00000000 57720 1191207600 2007.10.01 03:00 6.86570000 6.49420000 6.45130000 6.96020000 7.07548958 0.00000000 80626 1193886000 2007.11.01 03:00 6.49400000 6.79870000 6.42280000 7.08070000 7.04912867 0.00000000 89356 1196478000 2007.12.01 03:00 6.79640000 6.85520000 6.64250000 7.06000000 7.03065927 0.00000000 47913 1199156400 2008.01.01 03:00 6.82870000 7.45070000 6.70480000 7.55150000 7.07066315 0.00000000 86025 1201834800 2008.02.01 03:00 7.45120000 7.82370000 7.29620000 7.92000000 7.14238095 0.00000000 89164 1204340400 2008.03.01 03:00 7.82870000 8.11870000 7.66270000 8.24400000 7.23536371 0.00000000 78511 1207018800 2008.04.01 03:00 8.11650000 7.55370000 7.51270000 8.14170000 7.26568145 0.00000000 73422 1209610800 2008.05.01 03:00 7.54070000 7.60220000 7.45500000 7.78020000 7.29773084 0.00000000 60102 1212289200 2008.06.01 03:00 7.60980000 7.82870000 7.59270000 8.17050000 7.34829933 0.00000000 95128 1214881200 2008.07.01 03:00 7.82740000 7.31870000 7.29570000 7.93040000 7.34548035 0.39072508 111183 1217559600 2008.08.01 03:00 7.30870000 7.68870000 7.17860000 7.99980000 7.37816793 0.40362451 140452 1220238000 2008.09.01 03:00 7.69370000 8.26860000 7.69370000 8.38200000 7.46297099 0.46470182 220264 1222830000 2008.10.01 03:00 8.27810000 9.76090000 8.22370000 11.84550000 7.68182137 0.72581567 329243 1225508400 2008.11.01 03:00 9.74090000 10.09100000 9.46400000 10.81310000 7.91126695 0.94730423 135149 1228100400 2008.12.01 03:00 10.09110000 9.39000000 9.22130000 10.68940000 8.05209867 1.02214312 282052 1230778800 2009.01.01 03:00 9.36300000 10.20520000 9.21000000 10.49010000 8.25715594 1.16099166 323214 1233457200 2009.02.01 03:00 10.16390000 10.04270000 9.52440000 10.33790000 8.42720776 1.24157836 333996 1235876400 2009.03.01 03:00 10.06400000 9.50790000 9.26750000 10.68250000 8.53013083 1.25992162 86833 1238554800 2009.04.01 03:00 9.52040000 8.42600000 8.34390000 9.60780000 8.52021361 1.21894432 79419 1241146800 2009.05.01 03:00 8.44950000 7.89380000 7.58430000 8.77830000 8.46055517 1.15805867 115094 1243825200 2009.06.01 03:00 7.89380000 7.70040000 7.52160000 8.27710000 8.38815944 1.07750390 104017 1246417200 2009.07.01 03:00 7.70160000 7.73259000 7.60530000 8.35800000 8.32572425 1.02807433 136664 1249095600 2009.08.01 03:00 7.71600000 7.77050000 7.68095000 8.20555000 8.27284575 0.98782767 232189 1251774000 2009.09.01 03:00 7.76836000 7.50418000 7.28565000 7.92230000 8.19963949 0.99859709 252092 1254366000 2009.10.01 03:00 7.50407000 7.79670000 7.21300000 7.87430000 8.16126430 1.00790378 267683 1257044400 2009.11.01 03:00 7.79570000 7.40019000 7.31020000 8.17270000 8.08878103 1.03964120 295635 1259636400 2009.12.01 03:00 7.40610000 7.37010000 7.26330000 7.75620000 8.02033522 1.06529518 217725 1262314800 2010.01.01 03:00 7.38679000 7.61580000 7.24198000 7.66245000 7.98180806 1.07813980 248188 1264993200 2010.02.01 03:00 7.63180000 7.68019000 7.56141000 7.88899000 7.95308253 1.09005124 88303 1267412400 2010.03.01 03:00 7.68109000 7.28042000 7.25946000 7.71069000 7.88901943 1.11645840 277324 1270090800 2010.04.01 03:00 7.28038000 7.38196000 7.19426000 7.52015000 7.84072806 1.14162595 236470 1272682800 2010.05.01 03:00 7.36129000 7.66905000 7.35345000 8.08200000 7.82437776 1.14510897 272619 1275361200 2010.06.01 03:00 7.66905000 7.67049000 7.41036000 7.85135000 7.80972179 1.06600518 314574 1277953200 2010.07.01 03:00 7.66145000 7.28075000 7.28045000 7.78185000 7.75934352 0.95838422 300247 1280631600 2010.08.01 03:00 7.30305000 7.37544000 7.17115000 7.43454000 7.72278128 0.89961583 276655 1283310000 2010.09.01 03:00 7.37485000 6.96606000 6.93985000 7.38614000 7.65071259 0.73933342 269088 1285902000 2010.10.01 03:00 6.96631000 6.95106000 6.75665000 7.08365000 7.58407901 0.53775313 255570 1288580400 2010.11.01 03:00 6.95141000 7.09235000 6.75825000 7.17786000 7.53724767 0.33637089 246397 1291172400 2010.12.01 03:00 7.09656000 6.59993000 6.57245000 7.11056000 7.44797932 0.32799198 164938 1293850800 2011.01.01 03:00 6.61755000 7.17535000 6.60512000 7.19875000 7.42201463 0.31555503 173103 1296529200 2011.02.01 03:00 7.17535000 6.96569000 6.93419000 7.34805000 7.37855514 0.32086228 157284 1298948400 2011.03.01 03:00 6.96469000 6.77859000 6.75694000 7.19534000 7.32141560 0.33290703 181147 1301626800 2011.04.01 03:00 6.77749000 6.56184000 6.55144000 6.90239000 7.24907507 0.35402237 151143 1304208000 2011.05.01 00:00 6.55674000 6.80584000 6.53784000 7.07324000 7.20686220 0.36235777 410984 1306886400 2011.06.01 00:00 6.80504000 6.76034000 6.67534000 6.81504000 7.16433628 0.34995879 150073 1309478400 2011.07.01 00:00 6.76294000 6.69169000 6.62294000 7.00284000 7.11932235 0.36072551 530307 1312156800 2011.08.01 00:00 6.68919000 6.98914000 6.64954000 7.47719000 7.10692403 0.35757851 533381 1314835200 2011.09.01 00:00 7.00524000 8.09669000 6.96604000 8.42624000 7.20118746 0.40841414 599961 1317427200 2011.10.01 00:00 8.11264000 7.95969000 7.67844000 8.35254000 7.27342579 0.44309333 421083 1320105600 2011.11.01 00:00 7.96664000 8.10484000 7.78694000 8.60594000 7.35260810 0.49976517 383390 1322697600 2011.12.01 00:00 8.10454000 8.06554000 7.95474000 8.45444000 7.42050637 0.54466940 402837 1325376000 2012.01.01 00:00 8.07788000 7.81080000 7.73940000 8.23530000 7.45767720 0.56245636 429479 1328054400 2012.02.01 00:00 7.81778000 7.50190000 7.40170000 7.88000000 7.46188889 0.56227575 452083 1330560000 2012.03.01 00:00 7.50750000 7.66520000 7.43280000 7.78140000 7.48125185 0.57036792 325415 1333238400 2012.04.01 00:00 7.62890000 7.77370000 7.61000000 8.05030000 7.50910406 0.58464754 423001 1335830400 2012.05.01 00:00 7.76380000 8.51300000 7.68870000 8.58430000 7.60471320 0.64678519 332318 1338508800 2012.06.01 00:00 8.51250000 8.15900000 8.13755000 8.70040000 7.65750242 0.66057113 364940 1341100800 2012.07.01 00:00 8.15410000 8.25000000 8.06060000 8.54919000 7.71393076 0.68062347 433502 1343779200 2012.08.01 00:00 8.24750000 8.38660000 8.05740000 8.49590000 7.77799449 0.66994918 426251 1346457600 2012.09.01 00:00 8.39750000 8.31500000 8.12630000 8.46543000 7.82913788 0.68199749 312089 1349049600 2012.10.01 00:00 8.29380000 8.66770000 8.19880000 8.99415000 7.90900094 0.70082011 389826 1351728000 2012.11.01 00:00 8.66600000 8.90030000 8.59100000 9.00930000 8.00341037 0.71139701 276354 1354320000 2012.12.01 00:00 8.87860000 8.48420000 8.42680000 8.92310000 8.04919986 0.65250043 193571 1356998400 2013.01.01 00:00 8.46081000 8.95160000 8.41057000 9.16020000 8.13514273 0.63609396 505625 1359676800 2013.02.01 00:00 8.94790000 9.01890000 8.76810000 9.02885000 8.21931009 0.59965940 464423 1362096000 2013.03.01 00:00 9.01710000 9.21690000 8.99425000 9.36565000 8.31431865 0.54541089 836972 1364774400 2013.04.01 00:00 9.21930000 8.96260000 8.85591000 9.31035000 8.37605973 0.48093309 835371 1367366400 2013.05.01 00:00 8.96900000 10.05430000 8.88370000 10.28170000 8.53589214 0.61150369 794832 1370044800 2013.06.01 00:00 10.05970000 9.87320000 9.66165000 10.35990000 8.66325479 0.68082250 759770 1372636800 2013.07.01 00:00 9.88220000 9.85130000 9.61255000 10.29705000 8.77640195 0.73542172 805328 1375315200 2013.08.01 00:00 9.85400000 10.27231000 9.72830000 10.50597000 8.91886939 0.81275965 746914 1377993600 2013.09.01 00:00 10.22990000 10.02190000 9.54560000 10.34628000 9.02391992 0.82898205 673173 1380585600 2013.10.01 00:00 10.02032000 10.03790000 9.71700000 10.15410000 9.12048945 0.80172753 787192 1383264000 2013.11.01 00:00 10.04080000 10.16790000 10.01760000 10.45775000 9.22024284 0.77908891 650629 1385856000 2013.12.01 00:00 10.16840000 10.46750000 10.12705000 10.58260000 9.33902924 0.76958509 619283 1388534400 2014.01.01 00:00 10.48690000 11.11550000 10.47130000 11.38932000 9.50821693 0.85900842 852514 1391212800 2014.02.01 00:00 11.12180000 10.74930000 10.65600000 11.27950000 9.62641531 0.86173229 763880 1393632000 2014.03.01 00:00 10.79760000 10.53070000 10.51063000 10.97680000 9.71253767 0.83684962 785454 1396310400 2014.04.01 00:00 10.52980000 10.51760000 10.35970000 10.68630000 9.78921027 0.80701002 617521 1398902400 2014.05.01 00:00 10.51760000 10.57350000 10.27230000 10.59280000 9.86390453 0.75767622 664004 1401580800 2014.06.01 00:00 10.56630000 10.63470000 10.52910000 10.86250000 9.93731362 0.72757944 806507 1404172800 2014.07.01 00:00 10.63510000 10.69775000 10.46435000 10.84565000 10.00973613 0.70656571 841753 1406851200 2014.08.01 00:00 10.69905000 10.65585000 10.52035000 10.83231000 10.07127079 0.62780475 763621 1409529600 2014.09.01 00:00 10.64975000 11.28165000 10.60125000 11.34645000 10.18654500 0.61663009 760785 1412121600 2014.10.01 00:00 11.28305000 11.01455000 10.82605000 11.37785000 10.26540262 0.57373497 752903 1414800000 2014.11.01 00:00 11.04975000 11.03591000 10.90505000 11.35565000 10.33878427 0.53454000 601563 1417392000 2014.12.01 00:00 11.07725000 11.54100000 10.96015000 11.80985000 10.45328101 0.47641110 582341 1420070400 2015.01.01 00:00 11.53497000 11.62658000 11.35975000 11.77628000 10.56502377 0.50998811 1088173 1422748800 2015.02.01 00:00 11.64435000 11.65275000 11.25595000 11.89185000 10.66861674 0.52293289 481832 1425168000 2015.03.01 00:00 11.64765000 12.12305000 11.64765000 12.52465000 10.80713420 0.56451081 846474 1427846400 2015.04.01 00:00 12.12985000 11.90185000 11.68935000 12.29855000 10.91139285 0.59344260 962466 1430438400 2015.05.01 00:00 11.89415000 12.15255000 11.73095000 12.20585000 11.02959829 0.61401249 1011430 1433116800 2015.06.01 00:00 12.17475000 12.16615000 12.05245000 12.63565000 11.13784131 0.61833479 1025770 1435708800 2015.07.01 00:00 12.16525000 12.67735000 12.12720000 12.77155000 11.28446118 0.66386237 948025 1438387200 2015.08.01 00:00 12.67135000 13.27235000 12.59215000 13.63390000 11.47378393 0.77364357 902388 1441065600 2015.09.01 00:00 13.25415000 13.84825000 13.16025000 14.15605000 11.69992355 0.94790130 1102709 1443657600 2015.10.01 00:00 13.84865000 13.80091000 13.00995000 14.01795000 11.90001750 1.05827671 1738158 1446336000 2015.11.01 00:00 13.78535000 14.44165000 13.72155000 14.49225000 12.14207774 1.19041623 1481656 1448928000 2015.12.01 00:00 14.43875000 15.44731000 14.24625000 16.03035000 12.45686176 1.39275831 1356008 1451606400 2016.01.01 00:00 15.46205000 15.86885000 15.44155000 17.49584000 12.78181302 1.57867686 929039 1454284800 2016.02.01 00:00 15.88255000 15.86210000 15.05820000 16.43315000 13.07517369 1.70220898 1010619 1456790400 2016.03.01 00:00 15.85890000 14.76040000 14.63100000 16.24280000 13.23567143 1.68903624 2137162 1459468800 2016.04.01 00:00 14.75720000 14.21451000 14.11180000 15.29690000 13.32889415 1.61684146 1963511 1462060800 2016.05.01 00:00 14.18430000 15.70540000 14.17420000 15.98170000 13.55522804 1.66474519 2089875 1464739200 2016.06.01 00:00 15.70470000 14.71400000 14.29860000 15.73510000 13.66558728 1.59788343 2179015 1467331200 2016.07.01 00:00 14.70958000 13.89050000 13.82790000 14.95120000 13.68700754 1.48794538 1741398 1470009600 2016.08.01 00:00 13.88190000 14.72290000 13.19940000 14.74290000 13.78566396 1.42693981 1913899 1472688000 2016.09.01 00:00 14.72290000 13.72500000 13.37700000 14.75300000 13.77988644 1.34313279 2245492 1475280000 2016.10.01 00:00 13.70840000 13.46250000 13.46175000 14.49512000 13.74965916 1.26224878 1967461 1477958400 2016.11.01 00:00 13.46140000 14.06090000 13.16640000 14.64670000 13.77930115 1.20407588 2798372 1480550400 2016.12.01 00:00 14.06490000 13.71539000 13.44910000 14.17570000 13.77321437 1.13049224 2715134 1483228800 2017.01.01 00:00 13.75140000 13.46180000 13.19377000 13.98060000 13.74355586 1.08498394 2707234 1485907200 2017.02.01 00:00 13.45980000 13.11090000 12.79000000 13.53076000 13.68330292 1.06584431 1942004 1488326400 2017.03.01 00:00 13.11220000 13.40867000 12.31050000 13.61800000 13.65714740 1.05868770 2516486 1491004800 2017.04.01 00:00 13.35128000 13.35469000 12.87554000 13.95350000 13.62834194 1.07453980 2238306 1493596800 2017.05.01 00:00 13.28902000 13.07040000 12.69730000 13.70869000 13.57520461 1.11157708 2375288 1496275200 2017.06.01 00:00 13.06494000 13.07330000 12.54815000 13.14440000 13.52740417 1.14368174 2912348 1498867200 2017.07.01 00:00 13.05070000 13.16680000 12.85505000 13.62630000 13.49306092 1.14715357 2711753 1501545600 2017.08.01 00:00 13.16630000 13.00530000 12.94450000 13.53590000 13.44660750 1.08986435 2574155 1504224000 2017.09.01 00:00 13.00250000 13.55830000 12.73580000 13.71080000 13.45724488 0.94100261 2167152 1506816000 2017.10.01 00:00 13.48783000 14.11740000 13.25233000 14.35300000 13.52011679 0.75965981 2250889 1509494400 2017.11.01 00:00 14.11140000 13.71010000 13.55789000 14.57370000 13.53821043 0.70251763 2248971 1512086400 2017.12.01 00:00 13.66710000 12.33989000 12.23675000 13.80530000 13.42408468 0.76503025 1949937 1514764800 2018.01.01 00:00 12.34950000 11.83620000 11.79530000 12.54563000 13.27285756 0.69961711 2327164 1517443200 2018.02.01 00:00 11.83440000 11.78690000 11.50666000 12.19630000 13.13133780 0.72932216 2952737 1519862400 2018.03.01 00:00 11.77920000 11.80840000 11.71000000 12.02630000 13.00534372 0.79374132 1027005