Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 16.49400000 16.50600000 0.00100000 3.00000000 12.00000000 0.00100000 4.74560000 5000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1167620400 2007.01.01 03:00 12.90000000 13.53000000 12.07000000 13.65000000 13.53000000 0.00000000 5372 1170298800 2007.02.01 03:00 13.53000000 14.25800000 13.26000000 14.75000000 13.59933333 0.00000000 14208 1172718000 2007.03.01 03:00 14.24000000 13.38000000 12.39800000 14.32800000 13.57844444 0.00000000 13507 1175396400 2007.04.01 03:00 13.41500000 13.43700000 13.00800000 14.10700000 13.56497354 0.00000000 2758 1177988400 2007.05.01 03:00 13.43500000 13.41000000 12.66600000 13.57200000 13.55021416 0.00000000 7792 1180666800 2007.06.01 03:00 13.40500000 12.40200000 12.11700000 13.79200000 13.44086043 0.00000000 14107 1183258800 2007.07.01 03:00 12.40000000 12.84000000 12.32700000 13.49000000 13.38363563 0.00000000 3569 1185926400 2007.08.01 00:00 12.97000000 12.05000000 11.06000000 12.98000000 13.25662271 0.00000000 51221 1188604800 2007.09.01 00:00 12.06000000 13.73000000 12.00000000 13.85000000 13.30170626 0.00000000 65368 1191196800 2007.10.01 00:00 13.76000000 14.49000000 13.06000000 14.57000000 13.41487709 0.00000000 88805 1193875200 2007.11.01 00:00 14.49000000 13.71000000 13.53000000 16.19000000 13.44298404 0.00000000 134501 1196467200 2007.12.01 00:00 13.68000000 14.52000000 13.35000000 14.65000000 13.54555699 0.00000000 51318 1199145600 2008.01.01 00:00 14.58000000 16.90000000 14.56000000 17.00000000 13.86502775 0.00000000 77321 1201824000 2008.02.01 00:00 16.89000000 19.79000000 16.19000000 19.93000000 14.42931082 0.00000000 94089 1204329600 2008.03.01 00:00 19.78000000 17.21000000 16.49000000 21.33000000 14.69413836 0.00000000 168628 1207008000 2008.04.01 00:00 17.22000000 16.85000000 16.30000000 18.70000000 14.89945852 0.00000000 126942 1209600000 2008.05.01 00:00 16.85000000 16.85000000 15.97000000 18.29000000 15.08522437 0.00000000 109142 1212278400 2008.06.01 00:00 16.86000000 17.37000000 16.21000000 17.84000000 15.30282205 0.00000000 95754 1214870400 2008.07.01 00:00 17.37000000 17.71000000 16.78000000 19.43000000 15.53207709 0.00000000 141073 1217548800 2008.08.01 00:00 17.70000000 13.56000000 12.07000000 17.74000000 15.34426023 2.13611032 141709 1220227200 2008.09.01 00:00 13.56000000 11.98000000 10.22000000 13.78000000 15.02385449 2.17543476 199827 1222819200 2008.10.01 00:00 11.98000000 9.67000000 8.40000000 12.95000000 14.51396359 2.44068388 194964 1225497600 2008.11.01 00:00 9.68000000 10.24000000 8.77000000 10.75000000 14.10691944 2.62833738 134763 1228089600 2008.12.01 00:00 10.26000000 11.29000000 9.11000000 11.58000000 13.83864140 2.73374956 114328 1230768000 2009.01.01 00:00 11.06000000 12.62000000 10.30000000 12.64000000 13.72258031 2.76703559 128996 1233446400 2009.02.01 00:00 12.56000000 13.07000000 12.14000000 14.60000000 13.66042980 2.76929877 112780 1235865600 2009.03.01 00:00 13.15000000 12.94000000 11.89000000 13.85000000 13.59181744 2.78523923 120388 1238544000 2009.04.01 00:00 12.94000000 12.35000000 11.78000000 13.18000000 13.47354911 2.81200185 87211 1241136000 2009.05.01 00:00 12.34000000 15.64000000 12.02000000 15.66000000 13.67987777 2.78986116 83461 1243814400 2009.06.01 00:00 15.72000000 13.57000000 13.45000000 16.21000000 13.66941322 2.78677729 105330 1246406400 2009.07.01 00:00 13.58000000 13.90000000 12.42000000 14.07000000 13.69137387 2.78155206 73596 1249084800 2009.08.01 00:00 13.89000000 14.87000000 13.48000000 15.16000000 13.80362397 2.76068952 80946 1251763200 2009.09.01 00:00 14.86000000 16.61000000 14.62000000 17.63000000 14.07089788 2.69926937 100294 1254355200 2009.10.01 00:00 16.60000000 16.33000000 15.87000000 18.06000000 14.28605046 2.42549139 121209 1257033600 2009.11.01 00:00 16.30000000 18.45000000 16.21000000 18.91000000 14.68261709 2.54436925 109296 1259625600 2009.12.01 00:00 18.45000000 16.83000000 16.71000000 19.42000000 14.88712975 2.58280725 122389 1262304000 2010.01.01 00:00 16.87000000 16.16000000 15.98000000 18.86000000 15.00835548 2.59354764 126299 1264982400 2010.02.01 00:00 16.17000000 16.41000000 14.62000000 16.91000000 15.14184544 2.60323182 133437 1267401600 2010.03.01 00:00 16.62000000 17.45000000 16.30000000 17.61000000 15.36166968 2.67901968 102754 1270080000 2010.04.01 00:00 17.46000000 18.61000000 17.44000000 18.74000000 15.67103447 2.86400440 76240 1272672000 2010.05.01 00:00 18.58000000 18.54000000 17.04000000 19.79000000 15.94426929 2.91476059 136639 1275350400 2010.06.01 00:00 18.55000000 18.59000000 17.15000000 19.43000000 16.19624364 2.70263259 107018 1277942400 2010.07.01 00:00 18.58000000 17.96000000 17.33000000 18.64000000 16.36422044 2.43130781 93858 1280620800 2010.08.01 00:00 17.97000000 19.36000000 17.74000000 19.41000000 16.64953278 2.31396305 83478 1283299200 2010.09.01 00:00 19.35000000 21.75000000 19.28000000 22.08000000 17.13529156 2.50083449 50472 1285891200 2010.10.01 00:00 21.76000000 24.71000000 21.71000000 24.91000000 17.85669236 2.98964337 87117 1288569600 2010.11.01 00:00 24.72000000 28.08000000 23.93000000 29.35000000 18.83034071 3.74124460 171669 1291161600 2010.12.01 00:00 28.09000000 30.88000000 27.97000000 30.90000000 19.97792731 4.54891891 139743 1293840000 2011.01.01 00:00 30.90000000 28.07000000 26.39000000 31.24000000 20.74860090 4.95758385 150120 1296518400 2011.02.01 00:00 28.06000000 33.88000000 27.87000000 34.32000000 21.99921034 5.75575273 110064 1298937600 2011.03.01 00:00 33.89000000 37.65000000 33.55000000 38.16000000 23.48976173 6.75490600 237975 1301616000 2011.04.01 00:00 37.64000000 48.01000000 37.06000000 49.78000000 25.82502252 8.87161555 345419 1304208000 2011.05.01 00:00 47.87500000 38.46500000 32.32000000 48.13500000 27.02882990 9.35664098 614558 1306886400 2011.06.01 00:00 38.48500000 34.63500000 33.35000000 38.49500000 27.75322705 9.37310129 387582 1309478400 2011.07.01 00:00 34.65500000 39.87500000 33.44000000 41.43500000 28.90768162 9.77611080 337888 1312156800 2011.08.01 00:00 39.61500000 41.53500000 36.98500000 44.17500000 30.11028337 10.05031003 486762 1314835200 2011.09.01 00:00 41.53500000 29.65500000 26.04500000 43.37500000 30.06692305 9.54595691 522971 1317427200 2011.10.01 00:00 29.90500000 34.26500000 28.40500000 35.66500000 30.46673990 9.14413176 294763 1320105600 2011.11.01 00:00 34.17000000 32.78300000 30.66500000 35.32600000 30.68733610 8.70205162 520902 1322697600 2011.12.01 00:00 32.78500000 27.67500000 26.14500000 33.66500000 30.40044695 8.29197964 197166 1325376000 2012.01.01 00:00 27.97500000 33.17500000 27.87500000 34.09500000 30.66469010 7.86350995 271505 1328054400 2012.02.01 00:00 33.09500000 34.63000000 32.63200000 37.47600000 31.04233866 7.38761120 767761 1330560000 2012.03.01 00:00 34.63000000 32.25500000 31.09000000 35.62500000 31.15783021 6.76418049 586109 1333238400 2012.04.01 00:00 32.36000000 31.00000000 29.95200000 33.26500000 31.14279877 6.23346025 390718 1335830400 2012.05.01 00:00 30.97500000 27.68700000 26.76400000 31.32500000 30.81367507 6.05525842 418498 1338508800 2012.06.01 00:00 27.67900000 27.47500000 26.11800000 29.88300000 30.49570602 6.10111540 532688 1341100800 2012.07.01 00:00 27.49900000 27.95000000 26.47300000 28.44600000 30.25325783 6.22968620 530505 1343779200 2012.08.01 00:00 27.94500000 31.71700000 26.98800000 31.75700000 30.39266184 6.16258200 460334 1346457600 2012.09.01 00:00 31.68400000 34.47700000 31.52700000 35.17300000 30.78164643 5.99446349 527209 1349049600 2012.10.01 00:00 34.44600000 32.23700000 31.51800000 35.38000000 30.92025153 5.89288088 512643 1351728000 2012.11.01 00:00 32.21600000 33.42100000 30.65900000 34.39900000 31.15841805 5.61538672 444430 1354320000 2012.12.01 00:00 33.42600000 29.99000000 29.60400000 33.84800000 31.04714014 4.21515664 345436 1356998400 2013.01.01 00:00 30.27900000 31.43500000 29.21300000 32.46500000 31.08407918 3.86338267 567868 1359676800 2013.02.01 00:00 31.42600000 28.52900000 28.27600000 32.14300000 30.84073830 3.89482296 531587 1362096000 2013.03.01 00:00 28.52900000 28.21800000 27.94200000 29.35500000 30.59095370 3.43906256 464658 1364774400 2013.04.01 00:00 28.25300000 24.32500000 22.03100000 28.38000000 29.99419621 2.86744094 786128 1367366400 2013.05.01 00:00 24.32000000 22.24000000 20.02800000 24.42900000 29.25570133 3.49024071 733274 1370044800 2013.06.01 00:00 22.18500000 19.67100000 18.20200000 22.97000000 28.34287263 4.10864396 542212 1372636800 2013.07.01 00:00 19.55600000 19.84400000 18.70400000 20.59500000 27.53345619 4.58910071 530735 1375315200 2013.08.01 00:00 19.83100000 23.50000000 19.15200000 25.11100000 27.14931751 4.78617479 600258 1377993600 2013.09.01 00:00 23.40800000 21.68700000 21.19800000 24.48400000 26.62909679 4.88452799 452833 1380585600 2013.10.01 00:00 21.65900000 21.91000000 20.50000000 23.07800000 26.17965900 4.76831176 413943 1383264000 2013.11.01 00:00 21.89900000 19.94000000 19.58000000 22.05700000 25.58540576 4.89927055 295357 1385856000 2013.12.01 00:00 19.96900000 19.44500000 18.61800000 20.48000000 25.00060521 5.05789586 356030 1388534400 2014.01.01 00:00 19.48100000 19.13900000 18.99400000 20.59200000 24.44235710 5.31109746 358559 1391212800 2014.02.01 00:00 19.13000000 21.20200000 19.07100000 22.16900000 24.13375166 5.38961932 320636 1393632000 2014.03.01 00:00 21.32100000 19.75400000 19.56700000 21.76900000 23.71663245 5.50339857 404220 1396310400 2014.04.01 00:00 19.74100000 19.18700000 18.94100000 20.38300000 23.28523889 5.38344446 294185 1398902400 2014.05.01 00:00 19.17300000 18.81100000 18.63300000 19.98700000 22.85912090 4.92700281 264872 1401580800 2014.06.01 00:00 18.80200000 21.01800000 18.66500000 21.19300000 22.68377605 4.49277536 232182 1404172800 2014.07.01 00:00 21.01500000 20.38000000 20.29800000 21.56700000 22.46436881 3.82863335 263205 1406851200 2014.08.01 00:00 20.36400000 19.46200000 19.27500000 20.54300000 22.17842892 3.47633752 178274 1409529600 2014.09.01 00:00 19.45400000 16.95000000 16.86400000 19.53300000 21.68048331 2.91572163 228936 1412121600 2014.10.01 00:00 16.96000000 16.12400000 15.75700000 17.80300000 21.15129442 2.62282974 268603 1414800000 2014.11.01 00:00 16.10700000 15.49900000 15.05700000 16.72100000 20.61298067 2.24382367 284336 1417392000 2014.12.01 00:00 15.34900000 15.64200000 14.09700000 17.31000000 20.13955394 2.19502676 346627 1420070400 2015.01.01 00:00 15.65100000 17.24500000 15.52900000 18.47300000 19.86388213 2.15427150 451671 1422748800 2015.02.01 00:00 17.17300000 16.58800000 16.09200000 17.73500000 19.55189336 2.19947455 277955 1425168000 2015.03.01 00:00 16.60700000 16.64100000 15.28400000 17.40300000 19.27466542 2.24307366 292413 1427846400 2015.04.01 00:00 16.63000000 16.12900000 15.59700000 17.31500000 18.97507824 2.08363542 258420 1430438400 2015.05.01 00:00 16.13200000 16.73800000 15.90700000 17.76700000 18.76202317 2.00504524 261212 1433116800 2015.06.01 00:00 16.69400000 15.70300000 15.48200000 17.17400000 18.47068763 1.91833091 191342 1435708800 2015.07.01 00:00 15.68100000 14.77100000 14.37400000 15.90400000 18.11833643 1.98066423 245959 1438387200 2015.08.01 00:00 14.78000000 14.62500000 13.97500000 15.65400000 17.78563772 2.04888893 309432 1441065600 2015.09.01 00:00 14.61500000 14.49500000 14.25500000 15.42700000 17.47224365 2.11466694 294247 1443657600 2015.10.01 00:00 14.50000000 15.55300000 14.39100000 16.35300000 17.28945854 1.96092973 490102 1446336000 2015.11.01 00:00 15.54200000 14.06000000 13.91300000 15.55600000 16.98189106 1.96083533 376232 1448928000 2015.12.01 00:00 14.06500000 13.83000000 13.63900000 14.63600000 16.68171096 1.97666269 418657 1451606400 2016.01.01 00:00 13.82000000 14.26000000 13.74200000 14.56200000 16.45107182 1.96067236 371803 1454284800 2016.02.01 00:00 14.24300000 14.89300000 14.11000000 15.94100000 16.30268403 1.67475733 532002 1456790400 2016.03.01 00:00 14.87700000 15.42300000 14.71600000 16.13400000 16.21890460 1.38693888 555230 1459468800 2016.04.01 00:00 15.41900000 17.83800000 14.78800000 17.95600000 16.37310416 1.31449945 539453 1462060800 2016.05.01 00:00 17.82500000 15.98600000 15.89400000 18.00900000 16.33623710 1.28967996 608550 1464739200 2016.06.01 00:00 15.89600000 18.70200000 15.81200000 18.80500000 16.56154785 1.50477212 543763 1467331200 2016.07.01 00:00 18.70500000 20.32600000 18.70300000 21.12800000 16.92006710 1.86210136 717669 1470009600 2016.08.01 00:00 20.34700000 18.64300000 18.38400000 20.77800000 17.08415595 1.95521326 554648 1472688000 2016.09.01 00:00 18.63500000 19.17700000 18.58500000 20.12600000 17.28347443 2.10360553 511371 1475280000 2016.10.01 00:00 19.18400000 17.87400000 17.09100000 19.30800000 17.33971496 2.12933465 438300 1477958400 2016.11.01 00:00 17.87900000 16.48900000 16.16100000 18.98900000 17.25869449 2.09284499 1352138 1480550400 2016.12.01 00:00 16.46600000 15.91500000 15.62600000 17.22800000 17.13072358 2.04169704 902142 1483228800 2017.01.01 00:00 15.89900000 17.55300000 15.89400000 17.60900000 17.17094039 2.05856747 1042890 1485907200 2017.02.01 00:00 17.54000000 18.30300000 17.25600000 18.48300000 17.27875559 2.08906158 677464 1488326400 2017.03.01 00:00 18.30400000 18.25600000 16.82400000 18.45800000 17.37182648 2.05684782 598337 1491004800 2017.04.01 00:00 18.23900000 17.20800000 17.16300000 18.64400000 17.35622396 1.95837035 437148 1493596800 2017.05.01 00:00 17.17100000 17.31400000 16.05800000 17.46700000 17.35220263 1.84990830 471494 1496275200 2017.06.01 00:00 17.27400000 16.60900000 16.26300000 17.74300000 17.28142143 1.79821614 573337 1498867200 2017.07.01 00:00 16.62600000 16.82000000 14.30200000 16.87700000 17.23747653 1.64583773 939616 1501545600 2017.08.01 00:00 16.80900000 17.56400000 16.12500000 17.66200000 17.26857400 1.46057532 911107 1504224000 2017.09.01 00:00 17.56800000 16.63900000 16.61800000 18.21100000 17.20861458 1.31037096 482068 1506816000 2017.10.01 00:00 16.60900000 16.70300000 16.32700000 17.46600000 17.16046081 1.22023100 394541 1509494400 2017.11.01 00:00 16.69200000 16.42900000 16.31400000 17.38200000 17.09079787 1.19136926 648516 1512086400 2017.12.01 00:00 16.41500000 16.93200000 15.61500000 17.11000000 17.07567427 1.18510255 558290 1514764800 2018.01.01 00:00 16.96600000 17.33400000 16.74500000 17.70000000 17.10027672 1.15161536 748301 1517443200 2018.02.01 00:00 17.30300000 16.40400000 16.18500000 17.39500000 17.03396465 1.12676196 896657 1519862400 2018.03.01 00:00 16.39500000 16.49400000 16.16100000 16.86600000 16.98253944 0.87487781 263129