Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1320.22000000 1320.35000000 0.01000000 2.00000000 13.00000000 0.01000000 0.94913000 100.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1167620400 2007.01.01 03:00 636.45000000 652.35000000 602.20000000 654.70000000 652.35000000 0.00000000 12994 1170298800 2007.02.01 03:00 652.45000000 673.85000000 643.10000000 688.95000000 654.39761905 0.00000000 25967 1172718000 2007.03.01 03:00 673.80000000 663.45000000 632.35000000 677.40000000 655.25975057 0.00000000 23846 1175396400 2007.04.01 03:00 665.45000000 678.65000000 656.25000000 693.55000000 657.48739337 0.00000000 4661 1177988400 2007.05.01 03:00 678.35000000 660.80000000 651.95000000 690.70000000 657.80287972 0.00000000 18922 1180666800 2007.06.01 03:00 660.65000000 649.35000000 638.85000000 673.85000000 656.99784355 0.00000000 21207 1183258800 2007.07.01 03:00 650.85000000 663.75000000 645.00000000 687.75000000 657.64090607 0.00000000 10845 1185926400 2007.08.01 00:00 664.60000000 672.30000000 664.30000000 674.50000000 659.03701025 0.00000000 22694 1188604800 2007.09.01 00:00 672.50000000 742.60000000 671.10000000 745.50000000 666.99539023 0.00000000 110409 1191196800 2007.10.01 00:00 743.70000000 796.40000000 720.30000000 797.00000000 679.31963878 0.00000000 167461 1193875200 2007.11.01 00:00 796.30000000 781.80000000 772.40000000 845.40000000 689.07967318 0.00000000 237684 1196467200 2007.12.01 00:00 782.90000000 832.70000000 776.60000000 843.10000000 702.75779955 0.00000000 149745 1199145600 2008.01.01 00:00 835.50000000 925.65000000 834.80000000 936.75000000 723.98562816 0.00000000 401819 1201824000 2008.02.01 00:00 925.80000000 973.05000000 884.00000000 975.95000000 747.70604453 0.00000000 466189 1204329600 2008.03.01 00:00 973.10000000 915.65000000 904.33000000 1032.35000000 763.70070695 0.00000000 528336 1207008000 2008.04.01 00:00 915.70000000 877.15000000 862.35000000 952.60000000 774.50540153 0.00000000 431329 1209600000 2008.05.01 00:00 877.05000000 886.55000000 844.95000000 935.15000000 785.17631567 0.00000000 425752 1212278400 2008.06.01 00:00 887.60000000 925.05000000 857.05000000 935.10000000 798.49761894 0.00000000 530908 1214870400 2008.07.01 00:00 925.00000000 913.55000000 893.50000000 988.15000000 809.45498856 0.00000000 604044 1217548800 2008.08.01 00:00 913.65000000 830.05000000 772.60000000 916.90000000 811.41641822 114.85750201 621429 1220227200 2008.09.01 00:00 833.55000000 871.05000000 735.95000000 925.10000000 817.09580696 110.92657229 792020 1222819200 2008.10.01 00:00 870.90000000 723.85000000 679.55000000 930.95000000 808.21525392 107.11656020 916077 1225497600 2008.11.01 00:00 724.20000000 817.25000000 699.00000000 830.70000000 809.07570593 102.14334292 648883 1228089600 2008.12.01 00:00 818.25000000 880.20000000 741.00000000 890.05000000 815.84944822 98.86874418 708041 1230768000 2009.01.01 00:00 870.80000000 927.40000000 801.30000000 929.20000000 826.47331029 94.87730995 718486 1233446400 2009.02.01 00:00 922.80000000 940.90000000 888.80000000 1006.00000000 837.37109027 88.35204752 709540 1235865600 2009.03.01 00:00 948.05000000 918.80000000 883.45000000 966.80000000 845.12622453 79.85504731 720285 1238544000 2009.04.01 00:00 918.80000000 887.90000000 864.50000000 933.15000000 849.19991743 69.29661638 524903 1241136000 2009.05.01 00:00 887.95000000 978.60000000 878.85000000 980.05000000 861.52373482 66.77885387 464014 1243814400 2009.06.01 00:00 977.95000000 926.10000000 912.80000000 990.05000000 867.67385531 64.68752659 498254 1246406400 2009.07.01 00:00 926.15000000 951.00000000 904.90000000 958.70000000 875.60967861 61.56496217 392084 1249084800 2009.08.01 00:00 953.75000000 950.95000000 930.15000000 971.55000000 882.78494732 60.56903663 403917 1251763200 2009.09.01 00:00 950.85000000 1007.37000000 946.30000000 1023.90000000 894.65019043 62.95671475 429236 1254355200 2009.10.01 00:00 1007.37000000 1045.20000000 986.40000000 1070.45000000 908.98826753 67.75951861 450804 1257033600 2009.11.01 00:00 1041.80000000 1179.25000000 1040.75000000 1194.95000000 934.72748015 90.76672008 480420 1259625600 2009.12.01 00:00 1179.30000000 1096.55000000 1074.40000000 1226.15000000 950.13914871 98.37010128 695870 1262304000 2010.01.01 00:00 1096.70000000 1081.30000000 1073.80000000 1161.85000000 962.63065835 103.33752979 590240 1264982400 2010.02.01 00:00 1082.40000000 1116.60000000 1044.05000000 1130.85000000 977.29440518 110.97062153 652922 1267401600 2010.03.01 00:00 1117.25000000 1112.85000000 1084.95000000 1144.85000000 990.20446183 116.56567976 621876 1270080000 2010.04.01 00:00 1112.95000000 1178.25000000 1111.30000000 1181.63000000 1008.11356070 121.55179202 527362 1272672000 2010.05.01 00:00 1176.85000000 1216.00000000 1156.35000000 1249.28000000 1027.91226920 129.75245209 678176 1275350400 2010.06.01 00:00 1216.05000000 1242.08000000 1196.75000000 1265.05000000 1048.30919595 123.02007083 613965 1277942400 2010.07.01 00:00 1242.13000000 1180.70000000 1156.85000000 1243.74000000 1060.91784395 116.99018919 543047 1280620800 2010.08.01 00:00 1180.25000000 1247.20000000 1174.38000000 1249.75000000 1078.65900167 119.00729867 461903 1283299200 2010.09.01 00:00 1247.23000000 1308.15000000 1236.43000000 1315.80000000 1100.51528723 127.06697165 430520 1285891200 2010.10.01 00:00 1308.12000000 1357.52000000 1305.93000000 1387.10000000 1124.99192654 137.26695740 642706 1288569600 2010.11.01 00:00 1358.03000000 1385.73000000 1325.43000000 1424.43000000 1149.82412401 144.42235118 850447 1291161600 2010.12.01 00:00 1385.86000000 1418.52000000 1361.03000000 1430.90000000 1175.41420744 147.42697436 661414 1293840000 2011.01.01 00:00 1420.98000000 1332.45000000 1307.95000000 1423.83000000 1190.36999721 146.68199788 633094 1296518400 2011.02.01 00:00 1332.40000000 1411.03000000 1324.93000000 1418.09000000 1211.38523557 144.48567984 548300 1298937600 2011.03.01 00:00 1411.13000000 1431.70000000 1380.90000000 1447.53000000 1232.36759408 142.13670761 648465 1301616000 2011.04.01 00:00 1431.73000000 1562.25000000 1412.70000000 1569.03000000 1263.78496608 147.79665526 561958 1304208000 2011.05.01 00:00 1570.95000000 1535.30000000 1462.00000000 1577.00000000 1289.64354074 149.96596487 646379 1306886400 2011.06.01 00:00 1535.55000000 1500.08000000 1490.70000000 1557.91000000 1309.68510828 148.04155256 549385 1309478400 2011.07.01 00:00 1501.40000000 1624.55000000 1477.99000000 1632.70000000 1339.67224083 162.74741702 571217 1312156800 2011.08.01 00:00 1610.30000000 1825.70000000 1607.05000000 1911.80000000 1385.96059885 190.30075160 1218600 1314835200 2011.09.01 00:00 1825.70000000 1622.65000000 1532.40000000 1920.70000000 1408.50244657 187.43116050 1291399 1317427200 2011.10.01 00:00 1626.05000000 1714.60000000 1595.65000000 1752.40000000 1437.65459452 190.51534672 984910 1320105600 2011.11.01 00:00 1714.24000000 1746.05000000 1666.40000000 1802.84000000 1467.02558552 190.74192478 1030771 1322697600 2011.12.01 00:00 1746.15000000 1564.35000000 1522.45000000 1762.85000000 1476.29457737 181.32293464 934486 1325376000 2012.01.01 00:00 1569.05000000 1738.05000000 1566.65000000 1747.42000000 1501.22366524 181.61017683 1000761 1328054400 2012.02.01 00:00 1736.20000000 1696.60000000 1687.90000000 1790.55000000 1519.83093522 177.61414949 1249068 1330560000 2012.03.01 00:00 1696.10000000 1668.01000000 1627.90000000 1725.80000000 1533.94322710 163.33580542 1170591 1333238400 2012.04.01 00:00 1669.53000000 1664.63000000 1612.10000000 1683.50000000 1546.38958643 151.79705883 858369 1335830400 2012.05.01 00:00 1663.65000000 1560.21000000 1526.91000000 1671.53000000 1547.70581629 141.98182554 897831 1338508800 2012.06.01 00:00 1559.96000000 1597.00000000 1544.96000000 1640.91000000 1552.40050045 134.87354804 1153166 1341100800 2012.07.01 00:00 1599.00000000 1614.28000000 1554.80000000 1629.53000000 1558.29378612 128.71841103 1195291 1343779200 2012.08.01 00:00 1614.25000000 1691.82000000 1584.94000000 1692.97000000 1571.01056840 124.31895033 1069066 1346457600 2012.09.01 00:00 1690.67000000 1771.77000000 1685.46000000 1787.42000000 1590.13051427 113.34989903 1153892 1349049600 2012.10.01 00:00 1770.99000000 1720.52000000 1698.59000000 1795.90000000 1602.54856053 104.63186065 1428225 1351728000 2012.11.01 00:00 1720.18000000 1714.63000000 1672.42000000 1754.34000000 1613.22298333 95.26470404 1129805 1354320000 2012.12.01 00:00 1713.82000000 1662.61000000 1635.61000000 1723.16000000 1617.92650873 92.91813793 883007 1356998400 2013.01.01 00:00 1674.40000000 1662.82000000 1625.69000000 1696.98000000 1622.20207933 89.34703140 1032340 1359676800 2013.02.01 00:00 1664.00000000 1578.81000000 1555.06000000 1685.38000000 1618.06950034 88.09012951 1094808 1362096000 2013.03.01 00:00 1579.40000000 1594.87000000 1561.51000000 1616.57000000 1615.86002412 89.56141560 887274 1364774400 2013.04.01 00:00 1597.45000000 1475.63000000 1321.55000000 1603.85000000 1602.50478373 89.29220702 1357619 1367366400 2013.05.01 00:00 1476.40000000 1387.56000000 1337.99000000 1487.96000000 1582.03385194 110.76037956 1496519 1370044800 2013.06.01 00:00 1388.35000000 1234.95000000 1180.18000000 1423.73000000 1548.97824700 144.33970221 1337902 1372636800 2013.07.01 00:00 1233.64000000 1324.53000000 1208.13000000 1347.52000000 1527.60222347 154.55079892 1272508 1375315200 2013.08.01 00:00 1323.47000000 1394.83000000 1272.82000000 1433.70000000 1514.95724981 162.41853960 1135647 1377993600 2013.09.01 00:00 1393.47000000 1328.07000000 1291.76000000 1416.30000000 1497.15846411 166.77644989 938208 1380585600 2013.10.01 00:00 1327.58000000 1322.80000000 1251.49000000 1361.73000000 1480.55289610 171.25133121 988992 1383264000 2013.11.01 00:00 1322.17000000 1252.09000000 1226.49000000 1327.44000000 1458.79452505 180.84752025 649617 1385856000 2013.12.01 00:00 1250.87000000 1205.74000000 1182.35000000 1267.84000000 1434.69409409 191.27589700 633430 1388534400 2014.01.01 00:00 1204.11000000 1243.92000000 1203.64000000 1279.03000000 1416.52513275 199.80141812 629072 1391212800 2014.02.01 00:00 1242.68000000 1326.27000000 1240.84000000 1345.34000000 1407.92940582 199.46384462 525940 1393632000 2014.03.01 00:00 1332.27000000 1283.78000000 1282.42000000 1391.99000000 1396.10565288 199.43069693 603751 1396310400 2014.04.01 00:00 1283.73000000 1291.20000000 1268.48000000 1331.08000000 1386.11463832 192.10635785 478483 1398902400 2014.05.01 00:00 1291.10000000 1249.34000000 1242.20000000 1315.56000000 1373.08848229 176.82553358 532990 1401580800 2014.06.01 00:00 1249.88000000 1327.03000000 1240.58000000 1329.46000000 1368.70196017 159.78886366 634566 1404172800 2014.07.01 00:00 1327.09000000 1282.45000000 1280.94000000 1345.03000000 1360.48748777 141.54155549 715888 1406851200 2014.08.01 00:00 1282.85000000 1286.75000000 1272.53000000 1322.63000000 1353.46486989 125.22587176 616272 1409529600 2014.09.01 00:00 1287.54000000 1207.84000000 1204.54000000 1289.87000000 1339.59583466 107.22016304 739891 1412121600 2014.10.01 00:00 1207.27000000 1172.59000000 1161.24000000 1255.25000000 1323.69051707 96.58526937 966417 1414800000 2014.11.01 00:00 1167.22000000 1168.85000000 1131.78000000 1207.79000000 1308.94380116 77.61816928 1091216 1417392000 2014.12.01 00:00 1155.95000000 1182.90000000 1142.77000000 1238.23000000 1296.93962962 68.75362100 1119128 1420070400 2015.01.01 00:00 1183.96000000 1283.18000000 1167.51000000 1307.30000000 1295.62918871 65.21493627 1570475 1422748800 2015.02.01 00:00 1281.81000000 1213.01000000 1190.51000000 1285.71000000 1287.76069454 63.46025477 814424 1425168000 2015.03.01 00:00 1213.76000000 1183.48000000 1142.80000000 1223.24000000 1277.82919983 63.69168145 873836 1427846400 2015.04.01 00:00 1183.41000000 1184.14000000 1175.30000000 1224.17000000 1268.90641889 58.22340452 760432 1430438400 2015.05.01 00:00 1184.25000000 1190.52000000 1170.41000000 1232.33000000 1261.44104566 56.47580780 741089 1433116800 2015.06.01 00:00 1190.38000000 1172.17000000 1162.78000000 1205.75000000 1252.93904131 55.03254531 764377 1435708800 2015.07.01 00:00 1172.43000000 1095.58000000 1071.59000000 1175.14000000 1237.95246595 61.07255212 913267 1438387200 2015.08.01 00:00 1095.76000000 1134.84000000 1080.98000000 1169.96000000 1228.13223110 63.49669605 966419 1441065600 2015.09.01 00:00 1134.40000000 1114.93000000 1098.77000000 1156.69000000 1217.35106623 67.43885546 969999 1443657600 2015.10.01 00:00 1114.81000000 1142.03000000 1104.68000000 1191.60000000 1210.17763135 64.50222437 1491961 1446336000 2015.11.01 00:00 1141.71000000 1063.34000000 1052.75000000 1142.93000000 1196.19309503 69.30631718 1041889 1448928000 2015.12.01 00:00 1064.83000000 1061.06000000 1046.37000000 1088.88000000 1183.32327646 71.85578623 1067982 1451606400 2016.01.01 00:00 1062.39000000 1117.96000000 1061.75000000 1128.07000000 1177.09820251 71.74107815 1535366 1454284800 2016.02.01 00:00 1117.54000000 1238.38000000 1115.56000000 1263.25000000 1182.93456418 65.35646437 2729138 1456790400 2016.03.01 00:00 1238.08000000 1232.53000000 1207.07000000 1282.90000000 1187.65793902 63.41940750 2806465 1459468800 2016.04.01 00:00 1232.15000000 1293.77000000 1208.95000000 1296.73000000 1197.76384959 67.07767171 2626899 1462060800 2016.05.01 00:00 1290.93000000 1215.31000000 1199.73000000 1303.79000000 1199.43491153 67.78784569 2652669 1464739200 2016.06.01 00:00 1214.84000000 1322.19000000 1206.06000000 1358.34000000 1211.12587234 76.75815645 2856785 1467331200 2016.07.01 00:00 1321.80000000 1351.22000000 1310.88000000 1375.17000000 1224.46817021 86.80711937 2724303 1470009600 2016.08.01 00:00 1349.77000000 1308.80000000 1304.27000000 1367.27000000 1232.49977305 91.25635790 2464804 1472688000 2016.09.01 00:00 1308.42000000 1316.06000000 1301.19000000 1352.59000000 1240.45788990 95.74841974 2068645 1475280000 2016.10.01 00:00 1318.15000000 1276.99000000 1241.43000000 1319.62000000 1243.93713848 97.39162354 1687092 1477958400 2016.11.01 00:00 1276.80000000 1173.01000000 1170.69000000 1337.30000000 1237.18217291 94.91687151 4354007 1480550400 2016.12.01 00:00 1172.97000000 1152.16000000 1122.82000000 1188.07000000 1229.08482311 93.12038464 3177465 1483228800 2017.01.01 00:00 1149.87000000 1210.60000000 1146.05000000 1220.20000000 1227.32436377 92.26904934 3605211 1485907200 2017.02.01 00:00 1210.25000000 1248.21000000 1198.19000000 1263.90000000 1229.31347198 92.09901014 3486638 1488326400 2017.03.01 00:00 1247.86000000 1249.06000000 1195.04000000 1261.07000000 1231.19409370 87.63246700 2710864 1491004800 2017.04.01 00:00 1250.07000000 1268.05000000 1243.72000000 1295.53000000 1234.70418001 85.96296001 2240678 1493596800 2017.05.01 00:00 1267.31000000 1268.72000000 1214.27000000 1274.12000000 1237.94378191 82.46514743 3699527 1496275200 2017.06.01 00:00 1268.25000000 1241.49000000 1235.99000000 1296.08000000 1238.28151697 79.66389130 3226666 1498867200 2017.07.01 00:00 1241.71000000 1269.40000000 1204.83000000 1271.10000000 1241.24518202 69.70428642 3039975 1501545600 2017.08.01 00:00 1268.78000000 1321.35000000 1251.54000000 1326.04000000 1248.87421230 58.50979513 4780336 1504224000 2017.09.01 00:00 1321.13000000 1279.45000000 1275.87000000 1357.54000000 1251.78619208 50.45984026 5039017 1506816000 2017.10.01 00:00 1278.36000000 1270.81000000 1260.64000000 1306.08000000 1253.59798331 50.16263200 4640359 1509494400 2017.11.01 00:00 1270.63000000 1274.88000000 1265.54000000 1299.24000000 1255.62484205 49.72216305 5322333 1512086400 2017.12.01 00:00 1274.93000000 1302.66000000 1236.52000000 1307.60000000 1260.10438090 49.36681507 4463539 1514764800 2018.01.01 00:00 1302.74000000 1345.04000000 1302.06000000 1366.08000000 1268.19348748 50.61849378 5715232 1517443200 2018.02.01 00:00 1344.18000000 1318.07000000 1307.07000000 1361.75000000 1272.94363153 50.24311531 7244373 1519862400 2018.03.01 00:00 1317.57000000 1320.22000000 1302.82000000 1340.51000000 1277.44614281 48.68035225 2522523