Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 983.71000000 993.36000000 0.01000000 2.00000000 965.00000000 0.01000000 0.94913000 100.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1500940800 2017.07.25 00:00 858.05000000 857.95000000 857.15000000 860.20000000 857.95000000 0.00000000 527 1501027200 2017.07.26 00:00 852.00000000 867.00000000 849.00000000 868.30000000 858.81190476 0.00000000 6239 1501113600 2017.07.27 00:00 866.30000000 877.60000000 852.60000000 885.30000000 860.60124717 0.00000000 5558 1501200000 2017.07.28 00:00 877.00000000 881.10000000 866.95000000 883.50000000 862.55350934 0.00000000 4506 1501459200 2017.07.31 00:00 882.00000000 885.00000000 878.50000000 897.30000000 864.69127036 0.00000000 5592 1501545600 2017.08.01 00:00 879.00000000 892.10000000 876.40000000 899.50000000 867.30162556 0.00000000 5199 1501632000 2017.08.02 00:00 888.90000000 894.70000000 879.40000000 906.10000000 869.91099455 0.00000000 5110 1501718400 2017.08.03 00:00 894.60000000 885.00000000 880.05000000 896.90000000 871.34804269 0.00000000 4647 1501804800 2017.08.04 00:00 886.00000000 877.80000000 866.78000000 889.00000000 871.96251482 0.00000000 4628 1502064000 2017.08.07 00:00 877.40000000 887.40000000 867.10000000 887.40000000 873.43275150 0.00000000 4396 1502150400 2017.08.08 00:00 886.80000000 897.60000000 873.45000000 900.20000000 875.73439421 0.00000000 5424 1502236800 2017.08.09 00:00 897.30000000 890.50000000 885.15000000 897.80000000 877.14064238 0.00000000 3558 1502323200 2017.08.10 00:00 890.70000000 897.90000000 876.65000000 905.50000000 879.11772406 0.00000000 4758 1502409600 2017.08.11 00:00 898.10000000 894.20000000 884.45000000 901.00000000 880.55413129 0.00000000 4706 1502668800 2017.08.14 00:00 894.30000000 897.40000000 880.00000000 901.40000000 882.15849974 0.00000000 3266 1502755200 2017.08.15 00:00 897.00000000 886.85000000 881.00000000 897.70000000 882.60530929 0.00000000 4472 1502841600 2017.08.16 00:00 881.20000000 914.30000000 881.20000000 915.10000000 885.62385126 0.00000000 4737 1502928000 2017.08.17 00:00 907.65000000 922.00000000 907.65000000 929.20000000 889.08824638 0.00000000 5350 1503014400 2017.08.18 00:00 915.60000000 923.70000000 913.65000000 932.70000000 892.38460387 0.00000000 3659 1503273600 2017.08.21 00:00 923.70000000 938.00000000 916.90000000 939.50000000 896.72892731 19.06211472 4712 1503360000 2017.08.22 00:00 934.35000000 929.50000000 929.10000000 938.00000000 899.84998185 18.70906922 3972 1503446400 2017.08.23 00:00 926.45000000 933.70000000 920.85000000 935.80000000 903.07379310 18.99323486 3392 1503532800 2017.08.24 00:00 933.00000000 933.30000000 918.00000000 936.50000000 905.95247947 19.54737839 4749 1503619200 2017.08.25 00:00 934.00000000 929.50000000 921.10000000 940.60000000 908.19510048 19.64433537 4536 1503878400 2017.08.28 00:00 926.90000000 935.20000000 926.60000000 938.00000000 910.76699567 20.07270623 4561 1503964800 2017.08.29 00:00 937.10000000 943.60000000 923.85000000 949.10000000 913.89394846 21.21712309 7114 1504051200 2017.08.30 00:00 937.95000000 931.50000000 929.10000000 946.70000000 915.57071528 21.32854525 5011 1504137600 2017.08.31 00:00 931.80000000 936.90000000 915.50000000 940.10000000 917.60207573 20.90927418 5378 1504224000 2017.09.01 00:00 937.40000000 981.20000000 924.00000000 982.50000000 923.65902090 23.77575393 7862 1504483200 2017.09.04 00:00 980.80000000 972.00000000 970.30000000 1001.20000000 928.26292367 25.10726898 3687 1504569600 2017.09.05 00:00 976.30000000 952.46000000 952.46000000 990.30000000 930.56740713 24.95827700 5474 1504656000 2017.09.06 00:00 952.60000000 942.10000000 935.30000000 968.30000000 931.66574931 23.50029068 7098 1504742400 2017.09.07 00:00 941.60000000 956.40000000 926.05000000 959.60000000 934.02139223 22.94706275 5585 1504828800 2017.09.08 00:00 956.30000000 934.40000000 933.05000000 965.00000000 934.05745011 21.14804998 5244 1505088000 2017.09.11 00:00 926.65000000 935.80000000 926.30000000 953.80000000 934.22340724 19.47768565 5058 1505174400 2017.09.12 00:00 934.50000000 955.30000000 927.50000000 958.70000000 936.23070179 16.43305658 4449 1505260800 2017.09.13 00:00 955.60000000 938.70000000 927.31000000 955.60000000 936.46587305 15.62020608 4172 1505347200 2017.09.14 00:00 938.70000000 926.60000000 916.30000000 946.00000000 935.52626609 15.77100011 5790 1505433600 2017.09.15 00:00 926.30000000 923.10000000 915.05000000 930.90000000 934.34281218 16.27588049 4906 1505692800 2017.09.18 00:00 921.10000000 935.80000000 908.20000000 938.30000000 934.48159197 16.19923515 5785 1505779200 2017.09.19 00:00 929.40000000 904.35000000 904.35000000 936.00000000 931.61191655 18.62861436 5975 1505865600 2017.09.20 00:00 910.40000000 915.30000000 896.10000000 916.70000000 930.05840068 19.64751650 6261 1505952000 2017.09.21 00:00 913.70000000 913.05000000 898.55000000 921.20000000 928.43855300 20.70855211 5568 1506038400 2017.09.22 00:00 909.30000000 920.65000000 908.15000000 924.00000000 927.69678605 21.12205426 3894 1506297600 2017.09.25 00:00 920.30000000 912.75000000 909.90000000 925.70000000 926.27328261 21.95141829 5184 1506384000 2017.09.26 00:00 912.60000000 916.65000000 907.30000000 920.10000000 925.35677951 22.10836176 4202 1506470400 2017.09.27 00:00 914.60000000 929.65000000 901.65000000 934.15000000 925.76565765 21.90813686 5746 1506556800 2017.09.28 00:00 929.60000000 930.70000000 915.55000000 938.55000000 926.23559502 21.60254026 6384 1506643200 2017.09.29 00:00 930.20000000 935.60000000 923.69000000 939.40000000 927.12744311 17.59262247 6313 1506902400 2017.10.02 00:00 936.70000000 911.00000000 899.72000000 939.10000000 925.59149615 15.21612429 6187 1506988800 2017.10.03 00:00 910.70000000 918.80000000 901.81000000 921.70000000 924.94468699 14.17961333 4227 1507075200 2017.10.04 00:00 918.50000000 925.40000000 909.55000000 927.60000000 924.98805013 13.64478627 4271 1507161600 2017.10.05 00:00 925.20000000 941.30000000 919.73000000 943.00000000 926.54156917 12.19248450 3946 1507248000 2017.10.06 00:00 938.80000000 922.00000000 911.28000000 945.60000000 926.10903877 12.08281501 6406 1507507200 2017.10.09 00:00 924.40000000 929.10000000 913.56000000 930.70000000 926.39389222 11.92869348 4208 1507593600 2017.10.10 00:00 929.30000000 933.90000000 911.30000000 940.00000000 927.10875963 10.34174947 4957 1507680000 2017.10.11 00:00 930.80000000 960.70000000 918.86000000 962.30000000 930.30792538 13.35410984 5490 1507766400 2017.10.12 00:00 960.00000000 974.23000000 939.48000000 985.80000000 934.49098011 17.70327181 6418 1507852800 2017.10.13 00:00 972.10000000 989.30000000 954.18000000 996.90000000 939.71088676 22.81867859 4576 1508112000 2017.10.16 00:00 988.20000000 972.50000000 970.27000000 1008.20000000 942.83365945 25.02613008 7008 1508198400 2017.10.17 00:00 971.90000000 981.30000000 956.11000000 991.40000000 946.49712046 26.16574678 5536 1508284800 2017.10.18 00:00 980.90000000 957.10000000 952.66000000 989.80000000 947.50691851 25.65543649 6166 1508371200 2017.10.19 00:00 957.40000000 958.80000000 942.34000000 966.20000000 948.58245008 24.90409412 5642 1508457600 2017.10.20 00:00 958.50000000 974.80000000 942.15000000 977.70000000 951.07935959 25.41245618 5142 1508716800 2017.10.23 00:00 974.00000000 957.30000000 946.37000000 975.00000000 951.67180154 24.09631703 6134 1508803200 2017.10.24 00:00 956.70000000 965.60000000 940.53000000 967.60000000 952.99829663 23.22288281 5530 1508889600 2017.10.25 00:00 966.10000000 961.50000000 941.96000000 971.50000000 953.80798266 22.82749953 5530 1508976000 2017.10.26 00:00 962.00000000 970.70000000 946.95000000 973.60000000 955.41674622 22.73584268 5383 1509062400 2017.10.27 00:00 970.70000000 970.10000000 947.46000000 971.40000000 956.81515134 22.68524292 7127 1509321600 2017.10.30 00:00 952.20000000 965.30000000 952.20000000 975.50000000 957.62323217 20.35810951 3370 1509408000 2017.10.31 00:00 965.60000000 982.20000000 946.97000000 983.90000000 959.96387672 19.11155758 4355 1509494400 2017.11.01 00:00 964.59000000 1002.20000000 964.59000000 1006.80000000 963.98636465 19.55693228 5683 1509580800 2017.11.02 00:00 1003.20000000 995.90000000 980.46000000 1005.70000000 967.02575850 20.08194853 4070 1509667200 2017.11.03 00:00 975.00000000 997.60000000 975.00000000 1002.50000000 969.93759102 18.43306408 4589 1509926400 2017.11.06 00:00 991.13000000 1000.30000000 980.61000000 1006.00000000 972.82924902 17.02529770 4399 1510012800 2017.11.07 00:00 1000.30000000 994.10000000 977.45000000 1001.10000000 974.85503483 15.02099315 4824 1510099200 2017.11.08 00:00 974.40000000 1014.30000000 974.40000000 1018.90000000 978.61169818 16.56653621 4913 1510185600 2017.11.09 00:00 1014.80000000 1011.30000000 993.89000000 1026.20000000 981.72486978 17.91795091 6343 1510272000 2017.11.10 00:00 1011.80000000 994.30000000 987.27000000 1013.60000000 982.92250123 18.12177723 4602 1510531200 2017.11.13 00:00 988.68000000 988.70000000 982.04000000 1002.10000000 983.47273921 18.04902295 3942 1510617600 2017.11.14 00:00 988.40000000 987.30000000 972.67000000 997.80000000 983.83724023 18.08666486 5269 1510704000 2017.11.15 00:00 987.10000000 985.40000000 969.26000000 990.70000000 983.98607450 17.07376616 6287 1510790400 2017.11.16 00:00 984.90000000 988.90000000 966.33000000 989.90000000 984.45406740 16.12168942 4181 1510876800 2017.11.17 00:00 970.00000000 995.30000000 969.53000000 997.70000000 985.48701336 16.06693606 4397 1511136000 2017.11.20 00:00 991.60000000 989.20000000 983.23000000 1000.50000000 985.84063114 14.74622193 6125 1511222400 2017.11.21 00:00 971.47000000 999.90000000 971.28000000 1002.10000000 987.17961865 14.07980260 5149 1511308800 2017.11.22 00:00 981.62000000 1004.90000000 981.62000000 1007.40000000 988.86727402 12.95768496 5080 1511395200 2017.11.23 00:00 1004.50000000 1004.29000000 982.15000000 1013.80000000 990.33610506 12.31346241 2096 1511481600 2017.11.24 00:00 1012.70000000 997.40000000 979.81000000 1013.20000000 991.00885696 11.30928819 2501 1511740800 2017.11.27 00:00 997.30000000 1006.70000000 980.18000000 1007.40000000 992.50325154 9.56357098 4457 1511827200 2017.11.28 00:00 1005.40000000 1027.30000000 994.78000000 1028.70000000 995.81722758 10.62374378 6420 1511913600 2017.11.29 00:00 1007.98000000 1014.70000000 1006.82000000 1028.40000000 997.61558686 10.82784262 7086 1512000000 2017.11.30 00:00 1014.20000000 1007.80000000 992.98000000 1022.90000000 998.58553097 10.84696032 6187 1512086400 2017.12.01 00:00 987.94000000 1021.30000000 987.88000000 1023.90000000 1000.74881373 11.60784812 5867 1512345600 2017.12.04 00:00 1019.70000000 992.70000000 983.01000000 1022.70000000 999.98226004 11.80625982 6575 1512432000 2017.12.05 00:00 994.10000000 984.00000000 975.36000000 1000.70000000 998.46014004 12.45746419 8797 1512518400 2017.12.06 00:00 983.60000000 994.90000000 967.82000000 997.40000000 998.12107908 12.01292925 7181 1512604800 2017.12.07 00:00 994.90000000 1015.50000000 972.30000000 1020.70000000 999.77621441 12.13120977 7768 1512691200 2017.12.08 00:00 1015.40000000 1006.80000000 991.61000000 1018.60000000 1000.44514637 12.14135969 6210 1512950400 2017.12.11 00:00 986.47000000 1011.10000000 986.47000000 1014.40000000 1001.45989433 12.02220572 5051 1513036800 2017.12.12 00:00 1011.00000000 1013.70000000 999.73000000 1014.70000000 1002.62561868 11.81350416 4996 1513123200 2017.12.13 00:00 1013.70000000 1017.80000000 991.13000000 1018.10000000 1004.07079786 11.50222827 5949 1513209600 2017.12.14 00:00 1017.80000000 1033.50000000 994.56000000 1037.40000000 1006.87357901 12.48488648 6923 1513296000 2017.12.15 00:00 1013.37000000 1023.90000000 1009.22000000 1036.50000000 1008.49514292 12.70621741 6156 1513555200 2017.12.18 00:00 1016.30000000 1019.00000000 1010.81000000 1027.40000000 1009.49560550 12.10873172 6134 1513641600 2017.12.19 00:00 1017.30000000 1023.50000000 1003.12000000 1025.10000000 1010.82935735 12.22637741 3958 1513728000 2017.12.20 00:00 1023.30000000 1026.10000000 1014.84000000 1034.40000000 1012.28370427 12.56211511 4453 1513814400 2017.12.21 00:00 1009.32000000 1037.10000000 1009.32000000 1037.70000000 1014.64716101 13.56857918 4144 1513900800 2017.12.22 00:00 1015.26000000 1038.50000000 1015.24000000 1040.80000000 1016.91885996 14.05797056 3958 1514246400 2017.12.26 00:00 1034.70000000 1051.00000000 1019.86000000 1053.60000000 1020.16468282 15.93529285 2027 1514332800 2017.12.27 00:00 1052.40000000 1062.10000000 1035.41000000 1067.60000000 1024.15852255 18.93619738 4843 1514419200 2017.12.28 00:00 1059.80000000 1066.70000000 1042.28000000 1071.20000000 1028.21009183 21.80974957 4304 1514505600 2017.12.29 00:00 1066.40000000 1051.33000000 1045.74000000 1073.80000000 1030.41198785 22.41948282 5250 1514851200 2018.01.02 00:00 1060.10000000 1091.70000000 1055.00000000 1096.50000000 1036.24894139 27.34917416 5579 1514937600 2018.01.03 00:00 1070.11000000 1082.70000000 1068.80000000 1093.00000000 1040.67285173 28.51957880 4689 1515024000 2018.01.04 00:00 1066.03000000 1097.40000000 1065.49000000 1105.80000000 1046.07543728 29.48564851 7567 1515110400 2018.01.05 00:00 1097.50000000 1091.40000000 1074.98000000 1101.40000000 1050.39206230 29.76573515 5096 1515369600 2018.01.08 00:00 1089.50000000 1100.50000000 1085.87000000 1102.40000000 1055.16424684 31.67069806 4480 1515456000 2018.01.09 00:00 1100.10000000 1100.80000000 1081.92000000 1111.50000000 1059.51050905 32.19749012 4447 1515542400 2018.01.10 00:00 1086.33000000 1081.14000000 1078.92000000 1101.22000000 1061.57046057 31.04326549 3491 1515628800 2018.01.11 00:00 1066.44000000 1081.55000000 1062.92000000 1085.14000000 1063.47327385 29.71365234 2824 1515715200 2018.01.12 00:00 1067.14000000 1112.44000000 1066.67000000 1126.01000000 1068.13677158 30.31310117 4201 1515974400 2018.01.15 00:00 1106.13000000 1127.28000000 1101.75000000 1132.34000000 1073.76946000 32.61294789 1886 1516060800 2018.01.16 00:00 1107.20000000 1089.61000000 1085.40000000 1124.21000000 1075.27808286 30.99430141 4270 1516147200 2018.01.17 00:00 1072.22000000 1111.80000000 1072.00000000 1116.17000000 1078.75636068 29.57088216 3460 1516233600 2018.01.18 00:00 1093.66000000 1096.95000000 1089.15000000 1110.05000000 1080.48908823 27.15411597 3745 1516320000 2018.01.19 00:00 1082.33000000 1102.30000000 1080.98000000 1112.79000000 1082.56631793 24.57918073 3055 1516579200 2018.01.22 00:00 1099.04000000 1094.37000000 1081.70000000 1103.97000000 1083.69047812 22.36037194 3670 1516665600 2018.01.23 00:00 1074.52000000 1089.73000000 1072.71000000 1093.91000000 1084.26567068 19.84345878 3069 1516752000 2018.01.24 00:00 1075.53000000 1107.97000000 1074.11000000 1110.98000000 1086.52322586 18.35087203 3740 1516838400 2018.01.25 00:00 1091.60000000 1089.70000000 1085.09000000 1107.71000000 1086.82577577 17.41791787 3521 1516924800 2018.01.26 00:00 1070.12000000 1086.60000000 1070.12000000 1096.96000000 1086.80427332 16.83623149 3175 1517184000 2018.01.29 00:00 1085.57000000 1083.77000000 1079.06000000 1088.82000000 1086.51529491 15.04618521 2831 1517270400 2018.01.30 00:00 1065.73000000 1051.37000000 1045.66000000 1085.27000000 1083.16812396 18.65219617 4136 1517356800 2018.01.31 00:00 1033.83000000 1025.63000000 1010.34000000 1057.65000000 1077.68830263 25.11083618 4275 1517443200 2018.02.01 00:00 1008.96000000 1028.00000000 1003.32000000 1033.55000000 1072.95608334 29.17543653 3297 1517529600 2018.02.02 00:00 1020.78000000 1036.08000000 1018.53000000 1049.54000000 1069.44407540 31.59547337 3003 1517788800 2018.02.05 00:00 1028.71000000 1025.18000000 1015.09000000 1036.21000000 1065.22844917 34.12001176 3634 1517875200 2018.02.06 00:00 1007.51000000 1006.86000000 997.67000000 1023.82000000 1059.66954925 37.76956595 5120 1517961600 2018.02.07 00:00 989.09000000 982.08000000 977.20000000 1007.47000000 1052.28006837 43.97049900 4519 1518048000 2018.02.08 00:00 964.43000000 952.80000000 949.83000000 983.16000000 1042.80577614 52.12160888 3791 1518134400 2018.02.09 00:00 947.00000000 966.43000000 944.77000000 976.62000000 1035.53189270 55.09842883 4707 1518393600 2018.02.12 00:00 959.82000000 979.06000000 959.82000000 985.98000000 1030.15361721 54.42738786 3290 1518480000 2018.02.13 00:00 960.62000000 980.67000000 960.62000000 990.29000000 1025.44089176 55.39777664 3077 1518566400 2018.02.14 00:00 962.61000000 997.15000000 961.86000000 1001.18000000 1022.74652111 53.07627761 3541 1518652800 2018.02.15 00:00 979.29000000 1007.93000000 978.78000000 1017.58000000 1021.33542386 50.87672335 3376 1518998400 2018.02.19 00:00 1035.93000000 1028.26000000 1027.74000000 1046.16000000 1021.99490731 47.44245716 1716 1519084800 2018.02.20 00:00 1015.04000000 1023.61000000 1014.10000000 1039.94000000 1022.14872566 44.57977999 3285 1519171200 2018.02.21 00:00 1016.81000000 1018.94000000 1012.09000000 1029.28000000 1021.84313274 41.96041754 3188 1519257600 2018.02.22 00:00 1000.72000000 1034.42000000 999.45000000 1035.37000000 1023.04092962 37.45664121 2386 1519344000 2018.02.23 00:00 1017.74000000 1043.33000000 1017.50000000 1044.85000000 1024.97322204 34.99970243 1965 1519603200 2018.02.26 00:00 1038.42000000 1050.16000000 1037.93000000 1063.07000000 1027.37196280 33.39450124 3265 1519689600 2018.02.27 00:00 1042.56000000 1032.55000000 1030.98000000 1057.91000000 1027.86510920 31.16723033 3788 1519776000 2018.02.28 00:00 1016.22000000 1038.61000000 1015.73000000 1044.98000000 1028.88843213 31.32484538 3402 1519862400 2018.03.01 00:00 1022.34000000 980.61000000 968.78000000 1037.70000000 1024.29048621 30.83105143 5126 1519948800 2018.03.02 00:00 974.70000000 988.43000000 963.29000000 995.42000000 1020.87520181 30.31583458 4035 1520208000 2018.03.05 00:00 989.48000000 980.28000000 972.17000000 989.83000000 1017.00899212 29.81265925 3106 1520294400 2018.03.06 00:00 962.60000000 982.06000000 962.60000000 990.22000000 1013.68051668 29.48032074 3792 1520380800 2018.03.07 00:00 964.31000000 958.32000000 955.13000000 979.40000000 1008.40808652 30.28353028 2901 1520467200 2018.03.08 00:00 953.60000000 972.33000000 950.48000000 980.09000000 1004.97207828 30.11679419 3621 1520553600 2018.03.09 00:00 954.85000000 986.40000000 952.45000000 986.54000000 1003.20330892 27.97275438 2923