Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.57993000 1.58013000 0.00001000 5.00000000 20.00000000 0.00001000 0.74047000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1114905600 2005.05.01 00:00 1.58450000 1.58500000 1.58380000 1.58530000 1.58500000 0.00000000 362 1117584000 2005.06.01 00:00 1.54390000 1.48320000 1.47680000 1.54770000 1.57530476 0.00000000 604805 1120176000 2005.07.01 00:00 1.48320000 1.48420000 1.45100000 1.49930000 1.56662812 0.00000000 765289 1122854400 2005.08.01 00:00 1.48150000 1.46660000 1.45130000 1.51460000 1.55710163 0.00000000 754823 1125532800 2005.09.01 00:00 1.46660000 1.39780000 1.39400000 1.49530000 1.54193005 0.00000000 708098 1128124800 2005.10.01 00:00 1.39850000 1.41750000 1.38480000 1.44090000 1.53007957 0.00000000 549383 1130803200 2005.11.01 00:00 1.41770000 1.37400000 1.36500000 1.42590000 1.51521485 0.00000000 549724 1133395200 2005.12.01 00:00 1.39220000 1.37560000 1.37060000 1.39610000 1.50191819 0.00000000 472783 1136073600 2006.01.01 00:00 1.38100000 1.38400000 1.37530000 1.42500000 1.49068789 0.00000000 317056 1138752000 2006.02.01 00:00 1.38380000 1.35480000 1.34940000 1.38660000 1.47774619 0.00000000 279636 1141171200 2006.03.01 00:00 1.35470000 1.41480000 1.34910000 1.42230000 1.47175131 0.00000000 397612 1143849600 2006.04.01 00:00 1.41570000 1.40970000 1.38320000 1.43640000 1.46584166 0.00000000 411437 1146441600 2006.05.01 00:00 1.40960000 1.41060000 1.39080000 1.44580000 1.46058055 0.00000000 468728 1149120000 2006.06.01 00:00 1.41040000 1.42740000 1.37950000 1.43230000 1.45742050 0.00000000 620791 1151712000 2006.07.01 00:00 1.42500000 1.44380000 1.40970000 1.44720000 1.45612331 0.00000000 325722 1154390400 2006.08.01 00:00 1.44360000 1.41350000 1.40980000 1.45820000 1.45206395 0.00000000 318136 1157068800 2006.09.01 00:00 1.41340000 1.41700000 1.40560000 1.43480000 1.44872452 0.00000000 313228 1159660800 2006.10.01 00:00 1.41680000 1.43150000 1.41200000 1.43500000 1.44708409 0.00000000 350147 1162339200 2006.11.01 00:00 1.43160000 1.50960000 1.43020000 1.51530000 1.45303799 0.00000000 443726 1164931200 2006.12.01 00:00 1.50960000 1.53680000 1.50730000 1.53960000 1.46101532 0.06176994 358807 1167609600 2007.01.01 00:00 1.54000000 1.53300000 1.50770000 1.55040000 1.46787101 0.06098951 342446 1170288000 2007.02.01 00:00 1.53310000 1.54720000 1.51640000 1.54950000 1.47542615 0.06737265 273058 1172707200 2007.03.01 00:00 1.54710000 1.54180000 1.53030000 1.56820000 1.48174747 0.07238034 306077 1175385600 2007.04.01 00:00 1.53990000 1.51380000 1.50720000 1.55000000 1.48480009 0.07434017 232494 1177977600 2007.05.01 00:00 1.51370000 1.43740000 1.43510000 1.51590000 1.48028580 0.07013266 195295 1180656000 2007.06.01 00:00 1.43750000 1.44150000 1.41080000 1.44400000 1.47659191 0.06749993 181194 1183248000 2007.07.01 00:00 1.43900000 1.45920000 1.42310000 1.46410000 1.47493554 0.06293058 213449 1185926400 2007.08.01 00:00 1.45900000 1.43820000 1.41930000 1.46250000 1.47143692 0.05826720 304311 1188604800 2007.09.01 00:00 1.43870000 1.41800000 1.40090000 1.45940000 1.46634769 0.05489969 237735 1191196800 2007.10.01 00:00 1.41770000 1.36550000 1.36300000 1.41900000 1.45674314 0.05276841 276898 1193875200 2007.11.01 00:00 1.36560000 1.46250000 1.32850000 1.48450000 1.45729142 0.05193490 367452 1196467200 2007.12.01 00:00 1.46270000 1.44920000 1.41670000 1.50250000 1.45652080 0.05091007 274096 1199145600 2008.01.01 00:00 1.44970000 1.49000000 1.44460000 1.51960000 1.45970930 0.05005899 380009 1201824000 2008.02.01 00:00 1.49020000 1.49380000 1.44050000 1.50700000 1.46295603 0.04973876 344454 1204329600 2008.03.01 00:00 1.49720000 1.61830000 1.49270000 1.63200000 1.47775070 0.05914693 407291 1207008000 2008.04.01 00:00 1.61840000 1.57430000 1.56190000 1.62660000 1.48694587 0.06106514 395504 1209600000 2008.05.01 00:00 1.57420000 1.54510000 1.52770000 1.58110000 1.49248436 0.06038675 379397 1212278400 2008.06.01 00:00 1.54870000 1.60890000 1.54250000 1.61450000 1.50357156 0.06412593 375897 1214870400 2008.07.01 00:00 1.60880000 1.59860000 1.57980000 1.61800000 1.51262189 0.06813395 380646 1217548800 2008.08.01 00:00 1.59850000 1.55740000 1.52580000 1.62210000 1.51688647 0.06927584 399771 1220227200 2008.09.01 00:00 1.56050000 1.49970000 1.48580000 1.56470000 1.51524966 0.06897981 611294 1222819200 2008.10.01 00:00 1.49960000 1.53600000 1.47170000 1.63680000 1.51722589 0.06916038 826298 1225497600 2008.11.01 00:00 1.54110000 1.56840000 1.48220000 1.62180000 1.52209961 0.07098325 676457 1228089600 2008.12.01 00:00 1.57210000 1.69810000 1.55560000 1.75080000 1.53886155 0.08467487 662095 1230768000 2009.01.01 00:00 1.69430000 1.57000000 1.56750000 1.70980000 1.54182712 0.08262216 729652 1233446400 2009.02.01 00:00 1.56860000 1.61260000 1.56390000 1.62380000 1.54856739 0.08247940 620424 1235865600 2009.03.01 00:00 1.61300000 1.66950000 1.60190000 1.69700000 1.56008478 0.08657129 732800 1238544000 2009.04.01 00:00 1.66940000 1.57740000 1.57020000 1.68300000 1.56173385 0.08256550 631947 1241136000 2009.05.01 00:00 1.57730000 1.54340000 1.53970000 1.60050000 1.55998777 0.07595872 641906 1243814400 2009.06.01 00:00 1.54190000 1.63070000 1.53430000 1.63260000 1.56672227 0.06405998 719397 1246406400 2009.07.01 00:00 1.63080000 1.53510000 1.51830000 1.63240000 1.56371062 0.06026857 611484 1249084800 2009.08.01 00:00 1.53580000 1.56750000 1.52500000 1.58470000 1.56407152 0.05449361 503090 1251763200 2009.09.01 00:00 1.56730000 1.56580000 1.54000000 1.60940000 1.56423614 0.05187139 534039 1254355200 2009.10.01 00:00 1.56570000 1.59150000 1.52280000 1.59910000 1.56683269 0.04885579 564363 1257033600 2009.11.01 00:00 1.59450000 1.58460000 1.55940000 1.60270000 1.56852482 0.04714525 446051 1259625600 2009.12.01 00:00 1.58450000 1.49970000 1.49250000 1.59450000 1.56197007 0.05123504 423334 1262304000 2010.01.01 00:00 1.49840000 1.48200000 1.46750000 1.50860000 1.55435388 0.05643299 277065 1264982400 2010.02.01 00:00 1.48400000 1.43260000 1.40970000 1.48970000 1.54275827 0.06467117 402416 1267401600 2010.03.01 00:00 1.43650000 1.37120000 1.35680000 1.43670000 1.52641939 0.07844704 387043 1270080000 2010.04.01 00:00 1.37140000 1.35200000 1.32360000 1.37550000 1.50980802 0.09219558 359296 1272672000 2010.05.01 00:00 1.35870000 1.28500000 1.26460000 1.35920000 1.48839773 0.11180962 594231 1275350400 2010.06.01 00:00 1.28490000 1.30140000 1.24480000 1.30480000 1.47058842 0.12509143 491505 1277942400 2010.07.01 00:00 1.30120000 1.33950000 1.29480000 1.36900000 1.45810381 0.13107497 416903 1280620800 2010.08.01 00:00 1.34350000 1.35070000 1.31500000 1.36840000 1.44787488 0.12529286 388398 1283299200 2010.09.01 00:00 1.35050000 1.40320000 1.30660000 1.40970000 1.44362013 0.12403398 384486 1285891200 2010.10.01 00:00 1.40310000 1.41950000 1.39450000 1.43450000 1.44132297 0.11889399 418418 1288569600 2010.11.01 00:00 1.42270000 1.33180000 1.32570000 1.43210000 1.43089221 0.11222216 476734 1291161600 2010.12.01 00:00 1.33200000 1.32860000 1.30860000 1.35750000 1.42115010 0.11148521 410722 1293840000 2011.01.01 00:00 1.32700000 1.37031000 1.27737000 1.37751000 1.41630818 0.10949512 1544915 1296518400 2011.02.01 00:00 1.37032000 1.34119000 1.32570000 1.37480000 1.40915407 0.10057430 1344818 1298937600 2011.03.01 00:00 1.34119000 1.37385000 1.33867000 1.39796000 1.40579178 0.09712003 1801431 1301616000 2011.04.01 00:00 1.37379000 1.40132000 1.35893000 1.41705000 1.40536589 0.09014669 1733239 1304208000 2011.05.01 00:00 1.40072000 1.39381000 1.36343000 1.43379000 1.40426533 0.08264661 2274186 1306886400 2011.06.01 00:00 1.39397000 1.39691000 1.38231000 1.43781000 1.40356482 0.07111942 2296709 1309478400 2011.07.01 00:00 1.39691000 1.37539000 1.34080000 1.39930000 1.40088151 0.05767400 1930817 1312156800 2011.08.01 00:00 1.36297000 1.40470000 1.36013000 1.43120000 1.40124517 0.05347297 1630630 1314835200 2011.09.01 00:00 1.40475000 1.40592000 1.33965000 1.41297000 1.40169040 0.05062948 2492588 1317427200 2011.10.01 00:00 1.39973000 1.38665000 1.37825000 1.41749000 1.40025798 0.04928026 2257078 1320105600 2011.11.01 00:00 1.38564000 1.36872000 1.36563000 1.41227000 1.39725436 0.04735429 1635099 1322697600 2011.12.01 00:00 1.36885000 1.32438000 1.31536000 1.37631000 1.39031394 0.04481065 1816134 1325376000 2012.01.01 00:00 1.32069000 1.31160000 1.28743000 1.32499000 1.38281738 0.03823582 1866151 1328054400 2012.02.01 00:00 1.31160000 1.31889000 1.29969000 1.34796000 1.37672906 0.03440297 2244339 1330560000 2012.03.01 00:00 1.31888000 1.33155000 1.28927000 1.33331000 1.37242629 0.03392163 1786369 1333238400 2012.04.01 00:00 1.33010000 1.30679000 1.29297000 1.33299000 1.36617521 0.03585579 1453335 1335830400 2012.05.01 00:00 1.30683000 1.27678000 1.27285000 1.31369000 1.35766138 0.03946295 1379836 1338508800 2012.06.01 00:00 1.27684000 1.28693000 1.27450000 1.30337000 1.35092506 0.03978367 1252780 1341100800 2012.07.01 00:00 1.28825000 1.23392000 1.22697000 1.28910000 1.33978172 0.04778770 1152494 1343779200 2012.08.01 00:00 1.23339000 1.23990000 1.21286000 1.24994000 1.33026918 0.05401822 1028163 1346457600 2012.09.01 00:00 1.24132000 1.26330000 1.23523000 1.28011000 1.32389116 0.05648169 1005668 1349049600 2012.10.01 00:00 1.26381000 1.29512000 1.25749000 1.30231000 1.32115105 0.05730634 1177982 1351728000 2012.11.01 00:00 1.29517000 1.29107000 1.26475000 1.29769000 1.31828619 0.05703701 990079 1354320000 2012.12.01 00:00 1.28899000 1.31307000 1.27143000 1.31859000 1.31778941 0.05401879 728472 1356998400 2013.01.01 00:00 1.31078000 1.35383000 1.28455000 1.36403000 1.32122185 0.05158784 1422247 1359676800 2013.02.01 00:00 1.35390000 1.34561000 1.33295000 1.37092000 1.32354453 0.04906889 1136897 1362096000 2013.03.01 00:00 1.34556000 1.30397000 1.29658000 1.35384000 1.32168029 0.04770558 1223781 1364774400 2013.04.01 00:00 1.30279000 1.32621000 1.29520000 1.35244000 1.32211169 0.04403255 1300447 1367366400 2013.05.01 00:00 1.32619000 1.34725000 1.30670000 1.35040000 1.32450581 0.04094974 1442635 1370044800 2013.06.01 00:00 1.34768000 1.36844000 1.34255000 1.38163000 1.32869002 0.04142618 1516166 1372636800 2013.07.01 00:00 1.37024000 1.36662000 1.34301000 1.37689000 1.33230240 0.04305965 1448952 1375315200 2013.08.01 00:00 1.36679000 1.39200000 1.36007000 1.41269000 1.33798789 0.04768324 1220005 1377993600 2013.09.01 00:00 1.39078000 1.39325000 1.36481000 1.39947000 1.34325094 0.05130848 1025824 1380585600 2013.10.01 00:00 1.39389000 1.41632000 1.39389000 1.44409000 1.35020990 0.05661921 1112218 1383264000 2013.11.01 00:00 1.41665000 1.44234000 1.38859000 1.44553000 1.35898420 0.06385200 1070001 1385856000 2013.12.01 00:00 1.44178000 1.45938000 1.43830000 1.48174000 1.36854570 0.07057100 1016424 1388534400 2014.01.01 00:00 1.46545000 1.50164000 1.44098000 1.53061000 1.38122135 0.07843208 1236768 1391212800 2014.02.01 00:00 1.49795000 1.52623000 1.49014000 1.53942000 1.39503170 0.08696925 950661 1393632000 2014.03.01 00:00 1.52559000 1.52117000 1.50786000 1.55861000 1.40704487 0.08790295 907802 1396310400 2014.04.01 00:00 1.52148000 1.52008000 1.50046000 1.53057000 1.41781012 0.08665417 715270 1398902400 2014.05.01 00:00 1.51963000 1.47895000 1.47270000 1.52593000 1.42363297 0.08225146 786384 1401580800 2014.06.01 00:00 1.47790000 1.46092000 1.45399000 1.49546000 1.42718411 0.07838316 746591 1404172800 2014.07.01 00:00 1.46072000 1.46024000 1.44182000 1.46521000 1.43033229 0.07320935 924515 1406851200 2014.08.01 00:00 1.45993000 1.42877000 1.42527000 1.47337000 1.43018350 0.06833267 960845 1409529600 2014.09.01 00:00 1.42771000 1.41414000 1.40142000 1.43877000 1.42865555 0.06613003 1331747 1412121600 2014.10.01 00:00 1.41396000 1.41036000 1.40112000 1.45002000 1.42691312 0.06357716 1687002 1414800000 2014.11.01 00:00 1.41112000 1.42144000 1.38891000 1.43424000 1.42639187 0.05739511 1323264 1417392000 2014.12.01 00:00 1.42328000 1.40424000 1.39573000 1.46444000 1.42428217 0.05352394 1195418 1420070400 2015.01.01 00:00 1.40513000 1.43382000 1.37533000 1.44910000 1.42519053 0.05042900 2427518 1422748800 2015.02.01 00:00 1.43615000 1.39926000 1.39522000 1.44761000 1.42272096 0.05007549 1322836 1425168000 2015.03.01 00:00 1.39845000 1.36099000 1.33862000 1.40894000 1.41684182 0.05296446 1556073 1427846400 2015.04.01 00:00 1.36120000 1.35500000 1.30240000 1.37512000 1.41095212 0.05725475 1606626 1430438400 2015.05.01 00:00 1.35444000 1.36741000 1.34018000 1.38050000 1.40680525 0.06006806 1543849 1433116800 2015.06.01 00:00 1.36633000 1.39142000 1.35196000 1.41623000 1.40533999 0.06089928 1523249 1435708800 2015.07.01 00:00 1.39070000 1.43776000 1.38230000 1.44944000 1.40842761 0.05918419 1529774 1438387200 2015.08.01 00:00 1.43688000 1.47298000 1.42811000 1.55573000 1.41457546 0.05702019 1470056 1441065600 2015.09.01 00:00 1.47339000 1.48772000 1.45992000 1.51581000 1.42154160 0.05354355 1674113 1443657600 2015.10.01 00:00 1.48829000 1.43758000 1.43614000 1.49826000 1.42306907 0.04794236 2464898 1446336000 2015.11.01 00:00 1.44150000 1.41157000 1.40580000 1.44894000 1.42197392 0.04284046 2394255 1448928000 2015.12.01 00:00 1.41161000 1.50138000 1.40251000 1.53214000 1.42953640 0.04066406 2470410 1451606400 2016.01.01 00:00 1.50230000 1.51345000 1.49530000 1.61053000 1.43752818 0.04431286 2943754 1454284800 2016.02.01 00:00 1.51342000 1.47220000 1.46782000 1.59130000 1.44083025 0.04542060 3746066 1456790400 2016.03.01 00:00 1.47220000 1.47936000 1.43885000 1.50158000 1.44449975 0.04702189 3640813 1459468800 2016.04.01 00:00 1.47933000 1.43688000 1.41814000 1.50291000 1.44377406 0.04670891 3345999 1462060800 2016.05.01 00:00 1.43880000 1.45735000 1.43629000 1.48248000 1.44506701 0.04666447 3261851 1464739200 2016.06.01 00:00 1.45743000 1.43528000 1.42476000 1.47290000 1.44413491 0.04584866 3834595 1467331200 2016.07.01 00:00 1.43538000 1.45932000 1.42796000 1.46669000 1.44558111 0.04598070 3389211 1470009600 2016.08.01 00:00 1.45429000 1.46209000 1.44284000 1.47330000 1.44715339 0.04546090 3272426 1472688000 2016.09.01 00:00 1.46203000 1.47394000 1.43798000 1.49244000 1.44970449 0.04618858 3646473 1475280000 2016.10.01 00:00 1.47157000 1.47219000 1.42638000 1.48856000 1.45184597 0.04537834 3449650 1477958400 2016.11.01 00:00 1.47221000 1.42231000 1.41658000 1.52817000 1.44903302 0.04089920 3973032 1480550400 2016.12.01 00:00 1.42232000 1.41423000 1.38196000 1.43595000 1.44571845 0.03620388 2933168 1483228800 2017.01.01 00:00 1.41193000 1.40682000 1.38545000 1.43074000 1.44201383 0.03379631 3873574 1485907200 2017.02.01 00:00 1.40682000 1.40664000 1.37836000 1.41304000 1.43864490 0.03409539 2936733 1488326400 2017.03.01 00:00 1.40664000 1.41991000 1.40017000 1.45998000 1.43686062 0.03509159 3250175 1491004800 2017.04.01 00:00 1.41764000 1.48843000 1.40526000 1.49415000 1.44177199 0.03413811 2698808 1493596800 2017.05.01 00:00 1.48982000 1.51756000 1.48251000 1.52134000 1.44898990 0.03487821 3257202 1496275200 2017.06.01 00:00 1.51759000 1.48039000 1.47260000 1.52582000 1.45198038 0.03497021 3388822 1498867200 2017.07.01 00:00 1.48047000 1.47765000 1.44784000 1.48353000 1.45442511 0.03378783 3389833 1501545600 2017.08.01 00:00 1.47754000 1.48664000 1.47091000 1.50745000 1.45749319 0.03261595 3008761 1504224000 2017.09.01 00:00 1.48631000 1.47448000 1.44427000 1.48921000 1.45911098 0.03041856 2678583 1506816000 2017.10.01 00:00 1.47210000 1.50099000 1.46358000 1.51455000 1.46309946 0.03200337 2425394 1509494400 2017.11.01 00:00 1.50086000 1.53507000 1.47363000 1.53722000 1.46995380 0.03660801 2494313 1512086400 2017.12.01 00:00 1.53498000 1.50956000 1.49221000 1.53572000 1.47372582 0.03761867 2522002 1514764800 2018.01.01 00:00 1.50531000 1.52852000 1.48182000 1.54156000 1.47894431 0.04040540 4343704 1517443200 2018.02.01 00:00 1.52843000 1.56478000 1.52602000 1.56881000 1.48711914 0.04511906 4638437 1519862400 2018.03.01 00:00 1.56409000 1.57998000 1.56208000 1.61222000 1.49596303 0.05111523 1793498