Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 729.57000000 739.86000000 0.01000000 2.00000000 1029.00000000 0.01000000 0.00949170 1.00000000 0.10000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1462060800 2016.05.01 00:00 8.67000000 9.40000000 8.67000000 10.37000000 9.40000000 0.00000000 114570 1462665600 2016.05.08 00:00 9.32000000 9.99000000 9.10000000 11.12000000 9.45619048 0.00000000 94856 1463270400 2016.05.15 00:00 9.90000000 14.27000000 9.87000000 15.00000000 9.91464853 0.00000000 109078 1463875200 2016.05.22 00:00 14.27000000 11.91000000 10.16000000 14.44000000 10.10468200 0.00000000 105657 1464480000 2016.05.29 00:00 11.91000000 13.51000000 11.72000000 13.97000000 10.42899800 0.00000000 52326 1465084800 2016.06.05 00:00 13.51000000 14.42000000 13.40000000 14.80000000 10.80909343 0.00000000 37484 1465689600 2016.06.12 00:00 14.42000000 11.58000000 9.60000000 20.50000000 10.88251310 0.00000000 79372 1466294400 2016.06.19 00:00 11.57000000 13.17000000 10.16000000 15.40000000 11.10036900 0.00000000 84877 1466899200 2016.06.26 00:00 13.17000000 11.54000000 11.20000000 13.66000000 11.14223862 0.00000000 54085 1467504000 2016.07.03 00:00 11.54000000 10.58000000 7.85000000 11.76000000 11.08869208 0.00000000 56249 1468108800 2016.07.10 00:00 10.59000000 10.75000000 10.01000000 12.30000000 11.05643569 0.00000000 36000 1468713600 2016.07.17 00:00 10.75000000 12.90000000 10.75000000 14.86000000 11.23201325 0.00000000 44750 1469318400 2016.07.24 00:00 12.90000000 11.66000000 11.47000000 13.75000000 11.27277389 0.00000000 53154 1469923200 2016.07.31 00:00 11.66000000 10.82000000 7.50000000 11.95000000 11.22965257 0.00000000 92932 1470528000 2016.08.07 00:00 10.82000000 11.02000000 10.79000000 12.39000000 11.20968566 0.00000000 172369 1471132800 2016.08.14 00:00 11.02000000 11.05000000 10.60000000 11.27000000 11.19447750 0.00000000 157265 1471737600 2016.08.21 00:00 11.05000000 10.92000000 10.87000000 11.40000000 11.16833678 0.00000000 145917 1472342400 2016.08.28 00:00 10.92000000 11.63000000 10.75000000 12.66000000 11.21230471 0.00000000 121046 1472947200 2016.09.04 00:00 11.63000000 11.58000000 10.98000000 12.15000000 11.24732331 0.00000000 27873 1473552000 2016.09.11 00:00 11.57000000 12.39000000 11.52000000 12.95000000 11.35614966 1.36408128 37893 1474156800 2016.09.18 00:00 12.39000000 13.06000000 11.00000000 14.43000000 11.51842112 1.28538160 43297 1474761600 2016.09.25 00:00 13.06000000 13.10000000 12.75000000 13.45000000 11.66904768 1.22884766 19705 1475366400 2016.10.02 00:00 13.10000000 12.09000000 12.00000000 13.40000000 11.70913838 1.07565464 27727 1475971200 2016.10.09 00:00 12.09000000 11.85000000 11.50000000 12.19000000 11.72255377 1.07186448 27269 1476576000 2016.10.16 00:00 11.89000000 11.94000000 11.77000000 12.90000000 11.74326294 0.99221227 20454 1477180800 2016.10.23 00:00 11.94000000 11.01000000 9.48000000 11.99000000 11.67342837 0.81020160 40291 1477785600 2016.10.30 00:00 11.01000000 10.82000000 10.10000000 11.25000000 11.59214948 0.83806774 46275 1478390400 2016.11.06 00:00 10.82000000 10.06000000 9.54000000 10.82000000 11.44623048 0.83718959 28691 1478995200 2016.11.13 00:00 10.05000000 9.56000000 9.23000000 10.21000000 11.26658948 0.95299150 28513 1479600000 2016.11.20 00:00 9.56000000 8.74000000 8.66000000 10.25000000 11.02596191 1.14045846 32879 1480204800 2016.11.27 00:00 8.74000000 7.58000000 7.31000000 8.97000000 10.69777506 1.45096207 51349 1480809600 2016.12.04 00:00 7.58000000 8.13000000 5.85000000 8.78000000 10.45322506 1.54139129 62604 1481414400 2016.12.11 00:00 8.13000000 7.79000000 7.36000000 8.47000000 10.19958458 1.69591950 31641 1482019200 2016.12.18 00:00 7.79000000 7.11000000 6.91000000 7.88000000 9.90533843 1.90777986 40065 1482624000 2016.12.25 00:00 6.98000000 7.66000000 6.78000000 8.27000000 9.69149667 2.02196971 60933 1483228800 2017.01.01 00:00 7.86000000 9.87000000 7.78000000 10.99000000 9.70849699 1.99393194 77166 1483833600 2017.01.08 00:00 9.88000000 9.61000000 9.10000000 10.35000000 9.69911632 1.97829575 63683 1484438400 2017.01.15 00:00 9.61000000 10.58000000 9.40000000 10.82000000 9.78301001 1.91952758 51851 1485043200 2017.01.22 00:00 10.58000000 10.31000000 10.27000000 10.65000000 9.83319953 1.87119998 26197 1485648000 2017.01.29 00:00 10.32000000 10.94000000 10.31000000 11.18000000 9.93860910 1.78679758 39613 1486252800 2017.02.05 00:00 10.94000000 11.12000000 10.27000000 11.38000000 10.05112252 1.66600813 45543 1486857600 2017.02.12 00:00 11.12000000 12.50000000 10.98000000 12.99000000 10.28434894 1.64496711 51593 1487462400 2017.02.19 00:00 12.50000000 13.82000000 11.93000000 14.05000000 10.62107762 1.85449444 52093 1488067200 2017.02.26 00:00 13.82000000 18.66000000 13.82000000 20.34000000 11.38668927 2.74482747 58915 1488672000 2017.03.05 00:00 18.66000000 22.41000000 16.00000000 22.90000000 12.43652839 3.96094644 78815 1489276800 2017.03.12 00:00 22.40000000 43.10000000 22.27000000 52.50000000 15.35685902 8.40531586 111766 1489881600 2017.03.19 00:00 43.00000000 50.48000000 40.00000000 54.92000000 18.70192006 12.17430990 77321 1490486400 2017.03.26 00:00 50.48000000 48.76000000 46.28000000 53.82000000 21.56459434 14.51961826 84598 1491091200 2017.04.02 00:00 48.65000000 42.91000000 40.10000000 49.00000000 23.59749012 15.63962396 84109 1491696000 2017.04.09 00:00 42.91000000 48.11000000 42.20000000 50.90000000 25.93201487 16.89710340 53741 1492300800 2017.04.16 00:00 48.11000000 48.21000000 46.27000000 51.12000000 28.05372774 17.72662614 51581 1492905600 2017.04.23 00:00 48.02000000 72.82000000 48.00000000 76.50000000 32.31718224 20.87860217 63928 1493510400 2017.04.30 00:00 72.50000000 88.84000000 68.59000000 91.99000000 37.70030774 25.02119890 89365 1494115200 2017.05.07 00:00 88.84000000 85.00000000 75.00000000 89.85000000 42.20504034 27.40807845 96600 1494720000 2017.05.14 00:00 84.93000000 138.69000000 80.05000000 141.82000000 51.39408412 35.84634883 98626 1495324800 2017.05.21 00:00 138.70000000 153.20000000 107.79000000 209.69000000 61.08988563 43.54445433 117193 1495929600 2017.05.28 00:00 153.20000000 243.91000000 153.20000000 249.87000000 78.50132509 61.81024981 75598 1496534400 2017.06.04 00:00 243.92000000 337.00000000 237.90000000 347.06000000 103.12024651 87.79216366 59243 1497139200 2017.06.11 00:00 337.00000000 336.00000000 288.00000000 415.00000000 125.29927065 104.89801461 73629 1497744000 2017.06.18 00:00 335.79000000 277.30000000 272.00000000 361.00000000 139.77553059 110.96190589 56638 1498348800 2017.06.25 00:00 277.30000000 271.15000000 216.52000000 314.80000000 152.28738482 114.27277374 78171 1498953600 2017.07.02 00:00 271.15000000 238.20000000 231.72000000 282.67000000 160.46953865 113.57592025 51722 1499558400 2017.07.09 00:00 238.20000000 149.51000000 134.63000000 239.00000000 159.42577306 108.53386696 85616 1500163200 2017.07.16 00:00 149.51000000 218.29000000 145.50000000 255.89000000 165.03188991 105.58165931 89568 1500768000 2017.07.23 00:00 218.29000000 196.80000000 176.93000000 219.83000000 168.05742421 101.26352101 237879 1501372800 2017.07.30 00:00 196.80000000 271.47000000 188.26000000 271.47000000 177.90624095 100.74281994 246710 1501977600 2017.08.06 00:00 271.46000000 295.00000000 257.30000000 319.01000000 189.05802753 100.71622148 231941 1502582400 2017.08.13 00:00 295.00000000 294.07000000 272.27000000 311.98000000 199.05916776 98.92247788 254593 1503187200 2017.08.20 00:00 294.07000000 338.23000000 291.68000000 346.81000000 212.31353274 97.72800528 256883 1503792000 2017.08.27 00:00 338.23000000 344.48000000 325.05000000 394.98000000 224.90081533 95.09606430 257242 1504396800 2017.09.03 00:00 344.25000000 300.95000000 267.59000000 351.39000000 232.14359483 87.82467468 302651 1505001600 2017.09.10 00:00 300.95000000 258.99000000 198.50000000 316.18000000 234.70039532 80.23024152 282820 1505606400 2017.09.17 00:00 258.76000000 284.14000000 251.41000000 299.73000000 239.40892910 73.19965355 246409 1506211200 2017.09.24 00:00 284.14000000 293.02000000 280.36000000 314.91000000 244.51474537 64.06999430 168255 1506816000 2017.10.01 00:00 301.81000000 300.98000000 285.83000000 305.44000000 249.89238867 58.80312769 151888 1507420800 2017.10.08 00:00 311.26000000 336.99000000 286.93000000 349.90000000 258.18739927 54.31549286 181395 1508025600 2017.10.15 00:00 329.11000000 304.81000000 286.64000000 353.94000000 262.62764696 53.41942632 191752 1508630400 2017.10.22 00:00 289.30000000 294.21000000 273.45000000 311.62000000 265.63549011 50.30014821 166614 1509235200 2017.10.29 00:00 307.21000000 302.88000000 275.18000000 311.47000000 269.18258629 47.67285950 181037 1509840000 2017.11.05 00:00 296.36000000 298.81000000 286.14000000 328.68000000 272.00424474 47.56251215 179653 1510444800 2017.11.12 00:00 308.13000000 331.85000000 301.00000000 339.42000000 277.70384048 48.49718149 208762 1511049600 2017.11.19 00:00 352.48000000 458.90000000 349.85000000 466.40000000 294.96061757 60.50295557 201711 1511654400 2017.11.26 00:00 468.60000000 464.99000000 385.30000000 516.90000000 311.15389209 61.96677734 231940 1512259200 2017.12.03 00:00 452.00000000 438.96000000 389.00000000 469.83000000 323.32590237 64.38483755 238938 1512864000 2017.12.10 00:00 429.50000000 680.73000000 400.10000000 755.20000000 357.36438786 97.12785624 707882 1513468800 2017.12.17 00:00 720.85000000 648.32000000 488.51000000 860.19000000 385.07444616 117.14037540 341922 1514073600 2017.12.24 00:00 710.80000000 723.52000000 652.31000000 763.72000000 417.30735605 141.73134648 162073 1514678400 2017.12.31 00:00 756.30000000 957.80000000 746.60000000 1018.10000000 468.78284595 191.03693255 182687 1515283200 2018.01.07 00:00 1085.30000000 1249.00000000 963.08000000 1379.60000000 543.08924157 268.98738249 189731 1515888000 2018.01.14 00:00 1307.20000000 1017.70000000 766.90000000 1374.30000000 588.29026618 296.34484428 224989 1516492800 2018.01.21 00:00 1023.50000000 1030.50000000 900.31000000 1097.30000000 630.40547893 315.95619082 169947 1517097600 2018.01.28 00:00 1239.60000000 892.75000000 763.10000000 1254.20000000 655.39067141 316.60312205 163888 1517702400 2018.02.04 00:00 807.59000000 854.81000000 567.00000000 877.10000000 674.38298842 313.08831300 239098 1518307200 2018.02.11 00:00 828.62000000 930.68000000 801.68000000 940.09000000 698.79222762 311.44274783 142712 1518912000 2018.02.18 00:00 923.40000000 825.09000000 782.10000000 954.08000000 710.82058689 301.90692711 105844 1519516800 2018.02.25 00:00 834.66000000 852.10000000 826.68000000 890.09000000 724.27576909 293.64045385 85206 1520121600 2018.03.04 00:00 862.00000000 694.30000000 637.00000000 865.05000000 721.42093394 278.07685387 55913 1520726400 2018.03.11 00:00 717.70000000 729.57000000 711.27000000 729.58000000 722.19703547 261.16796324 2089