Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 4.70080000 4.70171000 0.00001000 5.00000000 91.00000000 0.00001000 0.24896916 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1335830400 2012.05.01 00:00 2.31378000 2.30743000 2.28015000 2.35019000 2.30743000 0.00000000 814735 1338508800 2012.06.01 00:00 2.30702000 2.28796000 2.25624000 2.32329000 2.30557571 0.00000000 2593378 1341100800 2012.07.01 00:00 2.28763000 2.20734000 2.19708000 2.29044000 2.29621993 0.00000000 5846468 1343779200 2012.08.01 00:00 2.20633000 2.28431000 2.17647000 2.29597000 2.29508565 0.00000000 1095888 1346457600 2012.09.01 00:00 2.27885000 2.30748000 2.27685000 2.36552000 2.29626607 0.00000000 877448 1349049600 2012.10.01 00:00 2.30895000 2.32212000 2.30115000 2.36557000 2.29872835 0.00000000 524447 1351728000 2012.11.01 00:00 2.32257000 2.31933000 2.26714000 2.33501000 2.30069041 0.00000000 491992 1354320000 2012.12.01 00:00 2.31585000 2.35244000 2.30425000 2.38110000 2.30561894 0.00000000 462837 1356998400 2013.01.01 00:00 2.35396000 2.38797000 2.31556000 2.40399000 2.31346190 0.00000000 1083430 1359676800 2013.02.01 00:00 2.38604000 2.34801000 2.34748000 2.40149000 2.31675219 0.00000000 601755 1362096000 2013.03.01 00:00 2.34754000 2.31494000 2.31423000 2.36893000 2.31657960 0.00000000 682336 1364774400 2013.04.01 00:00 2.31613000 2.35897000 2.30619000 2.36555000 2.32061678 0.00000000 776680 1367366400 2013.05.01 00:00 2.35927000 2.43414000 2.33441000 2.45979000 2.33142852 0.00000000 773214 1370044800 2013.06.01 00:00 2.44142000 2.50662000 2.44129000 2.57718000 2.34811342 0.00000000 1042964 1372636800 2013.07.01 00:00 2.50871000 2.57186000 2.47574000 2.58452000 2.36942262 0.00000000 1008583 1375315200 2013.08.01 00:00 2.57279000 2.68958000 2.54499000 2.76847000 2.39991380 0.00000000 846684 1377993600 2013.09.01 00:00 2.67502000 2.72808000 2.61617000 2.76034000 2.43116772 0.00000000 757202 1380585600 2013.10.01 00:00 2.72878000 2.71159000 2.66189000 2.74731000 2.45787461 0.00000000 679280 1383264000 2013.11.01 00:00 2.71131000 2.74121000 2.69309000 2.76788000 2.48485893 0.00000000 664454 1385856000 2013.12.01 00:00 2.74596000 2.94929000 2.74235000 3.01460000 2.52909046 0.21177220 604622 1388534400 2014.01.01 00:00 2.95154000 3.04788000 2.93734000 3.27270000 2.57849899 0.24859714 756935 1391212800 2014.02.01 00:00 3.04500000 3.04649000 2.96274000 3.09253000 2.62306956 0.27332822 753048 1393632000 2014.03.01 00:00 3.05699000 2.94614000 2.94011000 3.12923000 2.65383817 0.27494549 848227 1396310400 2014.04.01 00:00 2.94823000 2.93025000 2.87943000 2.97894000 2.68016311 0.27582120 640255 1398902400 2014.05.01 00:00 2.92981000 2.85817000 2.82870000 2.93878000 2.69711615 0.26974889 671287 1401580800 2014.06.01 00:00 2.85644000 2.89801000 2.81039000 2.92544000 2.71624889 0.26391390 757005 1404172800 2014.07.01 00:00 2.89906000 2.86655000 2.80306000 2.91810000 2.73056329 0.25302028 614022 1406851200 2014.08.01 00:00 2.86399000 2.83986000 2.83487000 2.92921000 2.74097250 0.24089318 718972 1409529600 2014.09.01 00:00 2.83594000 2.87516000 2.79068000 2.90854000 2.75375226 0.23035368 827899 1412121600 2014.10.01 00:00 2.87281000 2.78239000 2.75539000 2.92367000 2.75647966 0.21183457 1040722 1414800000 2014.11.01 00:00 2.78571000 2.76061000 2.74519000 2.82899000 2.75687303 0.18737869 1014632 1417392000 2014.12.01 00:00 2.76069000 2.81957000 2.74999000 3.02469000 2.76284417 0.16404127 877258 1420070400 2015.01.01 00:00 2.81797000 2.75253000 2.60573000 2.84168000 2.76186187 0.14703099 1556109 1422748800 2015.02.01 00:00 2.75718000 2.80539000 2.72544000 2.84254000 2.76600740 0.13378763 997113 1425168000 2015.03.01 00:00 2.79962000 2.78312000 2.73829000 2.89469000 2.76763717 0.12563993 1309906 1427846400 2015.04.01 00:00 2.78767000 2.99359000 2.77527000 3.00879000 2.78915649 0.12107589 1391894 1430438400 2015.05.01 00:00 2.99603000 2.92520000 2.84428000 3.09069000 2.80211302 0.11643893 1316599 1433116800 2015.06.01 00:00 2.92079000 2.98408000 2.90866000 3.12769000 2.81944320 0.11133343 1284546 1435708800 2015.07.01 00:00 2.98431000 3.03935000 2.86688000 3.08210000 2.84038671 0.10850457 572591 1438387200 2015.08.01 00:00 3.02986000 3.26635000 3.01717000 3.47490000 2.88095464 0.12714625 899298 1441065600 2015.09.01 00:00 3.26584000 3.38075000 3.25878000 3.47890000 2.92855420 0.15836802 992067 1443657600 2015.10.01 00:00 3.38202000 3.20013000 3.17145000 3.43020000 2.95441856 0.16849204 1257240 1446336000 2015.11.01 00:00 3.11695000 3.07605000 3.00218000 3.15845000 2.96600251 0.17190433 1390260 1448928000 2015.12.01 00:00 3.07575000 3.16095000 3.02908000 3.30955000 2.98456894 0.17944482 1457379 1451606400 2016.01.01 00:00 3.16580000 3.19585000 3.15582000 3.35515000 3.00469094 0.18604772 1738190 1454284800 2016.02.01 00:00 3.19602000 3.22106000 3.18999000 3.34580000 3.02529752 0.19381135 2291540 1456790400 2016.03.01 00:00 3.22170000 3.20535000 3.11937000 3.25760000 3.04244537 0.19740799 2405479 1459468800 2016.04.01 00:00 3.20350000 3.19845000 3.17369000 3.26225000 3.05730296 0.19744350 2068471 1462060800 2016.05.01 00:00 3.19890000 3.27885000 3.19213000 3.42350000 3.07840268 0.20221811 1965399 1464739200 2016.06.01 00:00 3.27865000 3.19785000 3.18386000 3.32009000 3.08977861 0.19421946 2389489 1467331200 2016.07.01 00:00 3.19775000 3.33845000 3.18496000 3.41045000 3.11346160 0.18945075 1968322 1470009600 2016.08.01 00:00 3.33590000 3.29693000 3.28457000 3.38089000 3.13093478 0.18304936 1799919 1472688000 2016.09.01 00:00 3.29875000 3.37250000 3.27291000 3.37727000 3.15394099 0.17058948 1836940 1475280000 2016.10.01 00:00 3.36748000 3.39386000 3.33522000 3.44191000 3.17679042 0.15951249 1905938 1477958400 2016.11.01 00:00 3.39409000 3.63534000 3.39046000 3.68939000 3.22046181 0.16282668 2613463 1480550400 2016.12.01 00:00 3.63680000 3.70465000 3.60870000 3.82851000 3.26657497 0.18636284 2060449 1483228800 2017.01.01 00:00 3.71432000 4.07116000 3.69512000 4.17743000 3.34320212 0.24566469 2454794 1485907200 2017.02.01 00:00 4.07075000 3.85163000 3.76467000 4.09421000 3.39162382 0.26095963 1983325 1488326400 2017.03.01 00:00 3.85204000 3.86655000 3.82265000 4.01660000 3.43685488 0.27359784 2589718 1491004800 2017.04.01 00:00 3.86695000 3.86902000 3.83965000 3.98926000 3.47801347 0.29214226 2401075 1493596800 2017.05.01 00:00 3.87465000 3.96323000 3.83984000 4.05022000 3.52422457 0.31767618 2570345 1496275200 2017.06.01 00:00 3.96564000 4.02140000 3.90510000 4.04901000 3.57157461 0.33607213 2527570 1498867200 2017.07.01 00:00 4.01930000 4.16580000 4.00959000 4.17275000 3.62816750 0.35201829 2798168 1501545600 2017.08.01 00:00 4.16411000 4.10950000 4.08470000 4.21240000 3.67400869 0.35981292 2792397 1504224000 2017.09.01 00:00 4.10678000 4.21215000 4.05455000 4.22360000 3.72526025 0.37112758 2863890 1506816000 2017.10.01 00:00 4.20120000 4.41315000 4.18020000 4.49645000 3.79077356 0.39395408 2542803 1509494400 2017.11.01 00:00 4.41007000 4.66685000 4.40602000 4.72167000 3.87420941 0.43008217 2571624 1512086400 2017.12.01 00:00 4.66195000 4.55166000 4.49533000 4.70479000 3.93872851 0.43874523 2014607 1514764800 2018.01.01 00:00 4.54582000 4.66158000 4.47780000 4.71905000 4.00757151 0.45213056 2627680 1517443200 2018.02.01 00:00 4.66078000 4.63344000 4.63220000 4.73684000 4.06717803 0.44371130 2187269 1519862400 2018.03.01 00:00 4.62859000 4.70085000 4.62824000 4.74375000 4.12752774 0.44175426 614696