Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 9.00700000 9.02700000 0.00100000 3.00000000 20.00000000 0.00100000 0.89153576 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1209600000 2008.05.01 00:00 13.71700000 13.85100000 13.25800000 14.09000000 13.85100000 0.00000000 1531 1212278400 2008.06.01 00:00 13.49500000 13.51300000 13.16500000 13.90200000 13.81880952 0.00000000 11831 1214870400 2008.07.01 00:00 13.51300000 14.67900000 13.23600000 14.82900000 13.90073243 0.00000000 13082 1217548800 2008.08.01 00:00 14.67900000 14.10300000 13.66500000 15.05200000 13.91999600 0.00000000 11666 1220227200 2008.09.01 00:00 13.91300000 12.79400000 12.38400000 14.15500000 13.81275829 0.00000000 17908 1222819200 2008.10.01 00:00 12.79400000 10.04400000 7.75700000 12.92100000 13.45382893 0.00000000 29995 1225497600 2008.11.01 00:00 9.86100000 9.48200000 8.66300000 10.44200000 13.07555951 0.00000000 15740 1228089600 2008.12.01 00:00 8.67700000 9.47100000 8.66900000 9.84500000 12.73226813 0.00000000 13722 1230768000 2009.01.01 00:00 9.47100000 8.78100000 8.43900000 10.17800000 12.35595688 0.00000000 13080 1233446400 2009.02.01 00:00 8.78400000 9.63400000 8.61900000 10.01100000 12.09672289 0.00000000 11904 1235865600 2009.03.01 00:00 9.58500000 10.36500000 9.11500000 10.60200000 11.93179690 0.00000000 34178 1238544000 2009.04.01 00:00 10.36500000 11.65400000 10.21100000 11.73300000 11.90534005 0.00000000 35087 1241136000 2009.05.01 00:00 11.65400000 11.97300000 10.77100000 12.19100000 11.91178386 0.00000000 37195 1243814400 2009.06.01 00:00 12.07400000 12.43000000 11.45500000 12.53900000 11.96113777 0.00000000 34981 1246406400 2009.07.01 00:00 12.43000000 12.16800000 10.98800000 12.61300000 11.98083894 0.00000000 37321 1249084800 2009.08.01 00:00 12.20600000 11.91200000 11.48600000 12.37200000 11.97428285 0.00000000 31241 1251763200 2009.09.01 00:00 11.91200000 11.92200000 11.64800000 12.52000000 11.96930353 0.00000000 32953 1254355200 2009.10.01 00:00 11.92200000 11.50400000 11.42100000 12.55200000 11.92498891 0.00000000 34901 1257033600 2009.11.01 00:00 11.05600000 11.60900000 11.05300000 12.29100000 11.89489473 0.00000000 32796 1259625600 2009.12.01 00:00 11.60900000 12.53700000 11.48800000 12.64400000 11.95604761 1.63896335 34403 1262304000 2010.01.01 00:00 12.53700000 11.96400000 11.65500000 12.75500000 11.95680498 1.58340167 32797 1264982400 2010.02.01 00:00 11.96400000 11.54700000 11.28200000 12.47600000 11.91777593 1.53706637 17662 1267401600 2010.03.01 00:00 11.54700000 12.85100000 11.54700000 12.87200000 12.00665442 1.45540945 16469 1270080000 2010.04.01 00:00 12.85100000 12.71300000 12.27500000 13.11000000 12.07392542 1.41912456 16868 1272672000 2010.05.01 00:00 12.80400000 11.87600000 11.03000000 12.86700000 12.05507538 1.40069622 28383 1275350400 2010.06.01 00:00 11.87600000 11.55200000 11.50900000 12.25900000 12.00716344 1.30829779 19719 1277942400 2010.07.01 00:00 11.55200000 11.86000000 11.18900000 12.02400000 11.99314788 1.17487710 18622 1280620800 2010.08.01 00:00 11.85300000 11.40200000 11.29300000 11.97300000 11.93684808 1.01984258 24832 1283299200 2010.09.01 00:00 11.40200000 11.82400000 11.36500000 12.12500000 11.92610064 0.73427869 27846 1285891200 2010.10.01 00:00 11.82400000 11.35000000 11.31300000 11.98400000 11.87123392 0.53647407 27088 1288569600 2010.11.01 00:00 11.35000000 11.62600000 11.31500000 11.86400000 11.84787830 0.42415033 36267 1291161600 2010.12.01 00:00 11.62600000 12.26100000 11.59500000 12.35500000 11.88722323 0.42489743 44697 1293840000 2011.01.01 00:00 12.26100000 11.41700000 11.37400000 12.43100000 11.84244006 0.44252773 77683 1296518400 2011.02.01 00:00 11.34800000 11.73400000 11.27500000 11.79400000 11.83211244 0.42434637 215891 1298937600 2011.03.01 00:00 11.73300000 12.28700000 10.65400000 12.28900000 11.87543506 0.42645211 388795 1301616000 2011.04.01 00:00 12.28600000 12.34300000 11.90500000 12.83700000 11.91996506 0.43786240 297839 1304208000 2011.05.01 00:00 12.34200000 11.92900000 11.41600000 12.42100000 11.92082553 0.43788862 364025 1306886400 2011.06.01 00:00 11.92800000 11.89800000 11.59200000 12.04500000 11.91865167 0.42793176 368155 1309478400 2011.07.01 00:00 11.89700000 11.56800000 11.27800000 12.18400000 11.88525627 0.43144955 304902 1312156800 2011.08.01 00:00 11.56700000 10.94600000 10.26000000 11.76100000 11.79580329 0.45852967 386839 1314835200 2011.09.01 00:00 10.94500000 9.49300000 8.90700000 11.02400000 11.57648869 0.70037003 340755 1317427200 2011.10.01 00:00 9.45900000 9.81800000 9.16800000 10.16000000 11.40901358 0.83278989 267575 1320105600 2011.11.01 00:00 9.81900000 9.52500000 8.96600000 9.99800000 11.22958372 0.90637934 243923 1322697600 2011.12.01 00:00 9.52600000 9.48900000 9.21500000 9.76300000 11.06381384 0.95764638 207336 1325376000 2012.01.01 00:00 9.48100000 9.75300000 9.30100000 9.95000000 10.93897442 1.01021775 248481 1328054400 2012.02.01 00:00 9.75400000 10.85500000 9.68600000 10.86300000 10.93097686 1.00291780 281706 1330560000 2012.03.01 00:00 10.85400000 10.78000000 10.47700000 11.07000000 10.91659811 0.98454331 317482 1333238400 2012.04.01 00:00 10.85200000 10.26000000 9.99600000 10.87600000 10.85406496 1.00033536 280661 1335830400 2012.05.01 00:00 10.26100000 9.21900000 9.11100000 10.43900000 10.69834449 1.06510052 298894 1338508800 2012.06.01 00:00 9.22000000 9.75400000 8.91200000 9.77900000 10.60840692 1.09213497 317146 1341100800 2012.07.01 00:00 9.76400000 9.44200000 9.11900000 9.88400000 10.49732054 1.11815191 264043 1343779200 2012.08.01 00:00 9.44300000 9.31500000 9.21800000 9.72900000 10.38471859 1.09474290 230579 1346457600 2012.09.01 00:00 9.27400000 9.35400000 9.18000000 9.68200000 10.28655491 1.10825697 181482 1349049600 2012.10.01 00:00 9.35500000 9.18500000 8.66900000 9.47700000 10.18164492 1.10031929 234441 1351728000 2012.11.01 00:00 9.18600000 9.23000000 8.96900000 9.43400000 10.09101207 1.02338325 261103 1354320000 2012.12.01 00:00 9.23700000 10.22500000 9.19900000 10.24100000 10.10377283 0.89136042 212206 1356998400 2013.01.01 00:00 10.21600000 10.21700000 9.72100000 10.34100000 10.11455637 0.79409982 422175 1359676800 2013.02.01 00:00 10.21700000 10.23300000 10.20200000 10.66600000 10.12583671 0.69027861 432104 1362096000 2013.03.01 00:00 10.23300000 10.18100000 10.03400000 10.60600000 10.13109036 0.61272091 401734 1364774400 2013.04.01 00:00 10.18200000 10.80700000 10.03100000 11.22900000 10.19546271 0.63602624 450776 1367366400 2013.05.01 00:00 10.80400000 9.88900000 9.77400000 11.19500000 10.16627578 0.60563056 412357 1370044800 2013.06.01 00:00 9.95400000 10.02200000 9.27600000 10.32900000 10.15253523 0.59520709 436796 1372636800 2013.07.01 00:00 10.02300000 9.90300000 9.79200000 10.39200000 10.12876997 0.57142370 373843 1375315200 2013.08.01 00:00 9.90400000 9.51500000 9.22100000 10.06000000 10.07031569 0.54989062 326599 1377993600 2013.09.01 00:00 9.57000000 9.78100000 9.55300000 10.32400000 10.04276181 0.54163093 280108 1380585600 2013.10.01 00:00 9.78200000 9.75400000 9.57000000 10.10100000 10.01526069 0.50485857 301931 1383264000 2013.11.01 00:00 9.75300000 10.04000000 9.45300000 10.13100000 10.01761681 0.47604051 250575 1385856000 2013.12.01 00:00 10.04000000 10.01000000 9.66900000 10.12800000 10.01689140 0.47262068 252450 1388534400 2014.01.01 00:00 9.98100000 9.13600000 8.95000000 10.03300000 9.93299698 0.44824641 328844 1391212800 2014.02.01 00:00 9.13300000 9.43600000 8.92500000 9.56200000 9.88566394 0.44697308 300374 1393632000 2014.03.01 00:00 9.35700000 9.77700000 9.25200000 9.79200000 9.87531499 0.43460077 280225 1396310400 2014.04.01 00:00 9.77800000 9.69700000 9.54400000 9.86000000 9.85833261 0.41613226 265290 1398902400 2014.05.01 00:00 9.69700000 9.60400000 9.59100000 9.92700000 9.83411046 0.40373089 263262 1401580800 2014.06.01 00:00 9.60400000 9.50800000 9.39600000 9.69500000 9.80305232 0.38612397 346524 1404172800 2014.07.01 00:00 9.50700000 9.58200000 9.37700000 9.69400000 9.78199972 0.37175637 378652 1406851200 2014.08.01 00:00 9.58200000 9.74900000 9.36600000 9.80000000 9.77885689 0.35893191 307098 1409529600 2014.09.01 00:00 9.75000000 9.71600000 9.66900000 9.89800000 9.77287052 0.34630003 274627 1412121600 2014.10.01 00:00 9.70500000 10.16700000 9.42700000 10.30000000 9.81040666 0.33977707 364894 1414800000 2014.11.01 00:00 10.19000000 10.70100000 10.11600000 10.81500000 9.89522507 0.38789721 337863 1417392000 2014.12.01 00:00 10.70700000 10.24200000 9.79100000 10.79900000 9.92825125 0.34861796 340363 1420070400 2015.01.01 00:00 10.26000000 10.07800000 9.92800000 10.42000000 9.94251304 0.35474515 877507 1422748800 2015.02.01 00:00 10.03600000 10.25400000 10.03200000 10.45100000 9.97217846 0.37119621 269287 1425168000 2015.03.01 00:00 10.25400000 9.90400000 9.68400000 10.27400000 9.96568528 0.36879351 282529 1427846400 2015.04.01 00:00 9.88200000 10.01300000 9.74200000 10.18900000 9.97019144 0.35631514 312754 1430438400 2015.05.01 00:00 10.01400000 10.20900000 9.83200000 10.32000000 9.99293511 0.36427248 271768 1433116800 2015.06.01 00:00 10.18000000 10.06600000 9.84100000 10.25500000 9.99989367 0.36266502 281999 1435708800 2015.07.01 00:00 10.06300000 9.77600000 9.57400000 10.12100000 9.97857047 0.35964825 233496 1438387200 2015.08.01 00:00 9.75200000 9.12700000 8.53900000 9.87000000 9.89746852 0.38624674 288464 1441065600 2015.09.01 00:00 9.10200000 8.65300000 8.42900000 9.13600000 9.77894771 0.43777015 420201 1443657600 2015.10.01 00:00 8.64800000 8.71800000 8.48300000 9.17500000 9.67790507 0.50186519 474361 1446336000 2015.11.01 00:00 8.71400000 8.52100000 8.40400000 8.83900000 9.56772363 0.58176298 369975 1448928000 2015.12.01 00:00 8.51700000 7.73300000 7.54600000 8.64100000 9.39298805 0.74387115 400585 1451606400 2016.01.01 00:00 7.76200000 7.61300000 6.44000000 7.77800000 9.22346538 0.88326097 351719 1454284800 2016.02.01 00:00 7.61100000 7.09100000 6.91900000 7.64700000 9.02037344 1.05577333 394202 1456790400 2016.03.01 00:00 7.09100000 7.61300000 6.98800000 7.68200000 8.88633787 1.13582386 433996 1459468800 2016.04.01 00:00 7.61400000 7.45900000 7.04800000 7.78000000 8.75040093 1.20573761 430455 1462060800 2016.05.01 00:00 7.42600000 7.04100000 6.87400000 7.50700000 8.58760084 1.29498965 379331 1464739200 2016.06.01 00:00 7.04400000 6.97600000 6.31500000 7.44600000 8.43411505 1.34102111 438060 1467331200 2016.07.01 00:00 6.98400000 7.33500000 6.72500000 7.50600000 8.32943742 1.29338361 366544 1470009600 2016.08.01 00:00 7.35300000 7.01400000 7.00900000 7.64400000 8.20415767 1.28446668 352135 1472688000 2016.09.01 00:00 7.01200000 7.37600000 6.99000000 7.51700000 8.12528551 1.24482007 431151 1475280000 2016.10.01 00:00 7.35000000 7.77200000 7.14200000 7.80200000 8.09163927 1.15852016 344246 1477958400 2016.11.01 00:00 7.77200000 8.10100000 7.33200000 8.18800000 8.09253077 1.08523265 873421 1480550400 2016.12.01 00:00 8.10000000 8.50300000 8.02700000 8.59400000 8.13162308 0.99998177 633446 1483228800 2017.01.01 00:00 8.42300000 8.35800000 8.30500000 8.64300000 8.15318278 0.88941976 714871 1485907200 2017.02.01 00:00 8.35500000 8.58300000 8.29200000 8.84300000 8.19411776 0.79635762 428102 1488326400 2017.03.01 00:00 8.58300000 8.28400000 8.20400000 8.97300000 8.20267797 0.71741965 655986 1491004800 2017.04.01 00:00 8.28500000 8.31900000 7.89200000 8.54800000 8.21375626 0.69319262 527287 1493596800 2017.05.01 00:00 8.29100000 8.39900000 8.11200000 8.72300000 8.23139852 0.69718591 434788 1496275200 2017.06.01 00:00 8.39200000 8.56800000 8.38100000 8.71100000 8.26345580 0.71166579 481796 1498867200 2017.07.01 00:00 8.53100000 8.36000000 8.33200000 8.73600000 8.27265049 0.71537898 436364 1501545600 2017.08.01 00:00 8.34900000 8.44900000 8.06300000 8.49800000 8.28944568 0.71615680 363933 1504224000 2017.09.01 00:00 8.44900000 8.28300000 8.24100000 8.55700000 8.28883181 0.69965622 389597 1506816000 2017.10.01 00:00 8.29700000 8.03700000 7.94700000 8.43600000 8.26484782 0.63628937 354299 1509494400 2017.11.01 00:00 8.03400000 8.19800000 7.76900000 8.25800000 8.25848137 0.61655343 337530 1512086400 2017.12.01 00:00 8.18600000 9.01600000 8.11000000 9.23400000 8.33062600 0.64215248 365831 1514764800 2018.01.01 00:00 9.04300000 9.21200000 8.87600000 9.22100000 8.41456638 0.63577773 385073 1517443200 2018.02.01 00:00 9.19300000 9.04000000 8.90000000 9.28500000 8.47413149 0.58499389 422740 1519862400 2018.03.01 00:00 9.03500000 9.02800000 8.75600000 9.07400000 8.52688087 0.55595058 163782