Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.76401000 1.76432000 0.00001000 5.00000000 31.00000000 0.00001000 0.74633000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1220227200 2008.09.01 00:00 2.21060000 2.24180000 2.20750000 2.27050000 2.24180000 0.00000000 338875 1222819200 2008.10.01 00:00 2.24210000 2.41070000 2.22220000 2.42400000 2.25788571 0.00000000 747850 1225497600 2008.11.01 00:00 2.30370000 2.35360000 2.21880000 2.43280000 2.26700136 0.00000000 720156 1225508400 2008.11.01 03:00 2.30370000 2.35360000 2.21880000 2.43280000 2.27524885 0.00000000 720156 1228100400 2008.12.01 03:00 2.35310000 2.06580000 2.05500000 2.37570000 2.25530134 0.00000000 561717 1230778800 2009.01.01 03:00 2.06880000 2.28280000 2.01820000 2.28580000 2.25792026 0.00000000 743029 1233457200 2009.02.01 03:00 2.27800000 2.23930000 2.17030000 2.28180000 2.25614690 0.00000000 786976 1235876400 2009.03.01 03:00 2.24330000 2.07350000 2.05230000 2.25580000 2.23875196 0.00000000 1365321 1238554800 2009.04.01 03:00 2.07360000 2.03020000 1.99500000 2.09690000 2.21888987 0.00000000 1357353 1241146800 2009.05.01 03:00 2.03000000 2.02200000 1.96870000 2.06000000 2.20013845 0.00000000 1213477 1243825200 2009.06.01 03:00 2.02210000 2.04160000 1.98730000 2.08740000 2.18503955 0.00000000 1383832 1246417200 2009.07.01 03:00 2.04150000 1.99880000 1.98150000 2.09730000 2.16730245 0.00000000 1303126 1249095600 2009.08.01 03:00 2.00070000 1.93210000 1.92420000 2.02630000 2.14490222 0.00000000 1817252 1251774000 2009.09.01 03:00 1.93230000 1.81000000 1.80430000 1.95770000 2.11300677 0.00000000 1968663 1254366000 2009.10.01 03:00 1.81000000 1.82260000 1.73180000 1.84670000 2.08534898 0.00000000 1999147 1257044400 2009.11.01 03:00 1.83060000 1.79360000 1.76910000 1.83550000 2.05756336 0.00000000 1580570 1259636400 2009.12.01 03:00 1.80030000 1.79750000 1.76910000 1.83050000 2.03279542 0.00000000 1284866 1262314800 2010.01.01 03:00 1.79600000 1.80200000 1.71330000 1.81390000 2.01081491 0.00000000 1390288 1264993200 2010.02.01 03:00 1.74110000 1.68870000 1.68550000 1.75460000 1.98013730 0.00000000 398936 1267412400 2010.03.01 03:00 1.68860000 1.65630000 1.62450000 1.69200000 1.94929565 0.23780170 1664899 1270090800 2010.04.01 03:00 1.65630000 1.65060000 1.63450000 1.67400000 1.92084845 0.24480550 1257720 1272682800 2010.05.01 03:00 1.66220000 1.71750000 1.62190000 1.77720000 1.90148193 0.22750726 2013436 1275361200 2010.06.01 03:00 1.71770000 1.77750000 1.67430000 1.78890000 1.88967412 0.20752960 1746063 1277953200 2010.07.01 03:00 1.77730000 1.73400000 1.70520000 1.81410000 1.87484802 0.18425688 1285574 1280631600 2010.08.01 03:00 1.73400000 1.72000000 1.71300000 1.76070000 1.86010059 0.18352641 1307248 1283310000 2010.09.01 03:00 1.71990000 1.62920000 1.62010000 1.72050000 1.83811005 0.16527179 1506116 1285902000 2010.10.01 03:00 1.62920000 1.62640000 1.57670000 1.65710000 1.81794719 0.14502192 1655605 1288580400 2010.11.01 03:00 1.62650000 1.62250000 1.58350000 1.64240000 1.79933317 0.13826825 2169982 1291172400 2010.12.01 03:00 1.62250000 1.51870000 1.51480000 1.63230000 1.77260621 0.13940806 1651499 1293850800 2011.01.01 03:00 1.52280000 1.60670000 1.52210000 1.62060000 1.75680561 0.13096341 1805530 1296529200 2011.02.01 03:00 1.60680000 1.59700000 1.57600000 1.62570000 1.74158603 0.11678614 1752972 1298948400 2011.03.01 03:00 1.59700000 1.55270000 1.54830000 1.64900000 1.72359689 0.10508274 2097007 1301626800 2011.04.01 03:00 1.55260000 1.52210000 1.51900000 1.57990000 1.70440671 0.09839339 1770591 1304208000 2011.05.01 00:00 1.52350000 1.54140000 1.50420000 1.55270000 1.68888226 0.09792514 2248167 1306886400 2011.06.01 00:00 1.54160000 1.49690000 1.48850000 1.55520000 1.67059823 0.09769558 2160640 1309478400 2011.07.01 00:00 1.49620000 1.49340000 1.47590000 1.52090000 1.65372221 0.09760860 1870986 1312156800 2011.08.01 00:00 1.57500000 1.51750000 1.51680000 1.63760000 1.64074867 0.09384680 1562508 1314835200 2011.09.01 00:00 1.51750000 1.61240000 1.49860000 1.61320000 1.63804879 0.08608463 2667530 1317427200 2011.10.01 00:00 1.60970000 1.52750000 1.49940000 1.63580000 1.62752034 0.08561339 2556275 1320105600 2011.11.01 00:00 1.52510000 1.52680000 1.52080000 1.60550000 1.61792792 0.08573614 1381422 1322697600 2011.12.01 00:00 1.52700000 1.52250000 1.51140000 1.56780000 1.60883955 0.08593358 1873348 1325376000 2012.01.01 00:00 1.51510000 1.48410000 1.46830000 1.52200000 1.59695959 0.08404130 1927834 1328054400 2012.02.01 00:00 1.48350000 1.48300000 1.45550000 1.48910000 1.58610630 0.07446051 1996804 1330560000 2012.03.01 00:00 1.48280000 1.54960000 1.47190000 1.54960000 1.58262951 0.06580795 1877080 1333238400 2012.04.01 00:00 1.53440000 1.55630000 1.52590000 1.57280000 1.58012194 0.05710628 1754221 1335830400 2012.05.01 00:00 1.55620000 1.58260000 1.55600000 1.61850000 1.58035794 0.05618441 1245409 1338508800 2012.06.01 00:00 1.58310000 1.53400000 1.52840000 1.59550000 1.57594290 0.05331356 1347808 1341100800 2012.07.01 00:00 1.52940000 1.49250000 1.48680000 1.53430000 1.56799596 0.05008565 1295382 1343779200 2012.08.01 00:00 1.49230000 1.53670000 1.47110000 1.53990000 1.56501539 0.04752757 1167300 1346457600 2012.09.01 00:00 1.54320000 1.55600000 1.52770000 1.56410000 1.56415678 0.04608644 931896 1349049600 2012.10.01 00:00 1.55730000 1.55400000 1.54500000 1.58850000 1.56318947 0.04487875 1090650 1351728000 2012.11.01 00:00 1.55410000 1.53520000 1.51820000 1.55980000 1.56052381 0.04341041 1242586 1354320000 2012.12.01 00:00 1.53580000 1.56480000 1.52670000 1.56760000 1.56093106 0.04282347 1027727 1356998400 2013.01.01 00:00 1.56540000 1.52080000 1.49640000 1.56610000 1.55710906 0.04112521 1346020 1359676800 2013.02.01 00:00 1.52100000 1.48410000 1.46250000 1.53550000 1.55015581 0.03835883 993661 1362096000 2013.03.01 00:00 1.48400000 1.45760000 1.43800000 1.48590000 1.54134097 0.03820034 976483 1364774400 2013.04.01 00:00 1.45720000 1.49720000 1.44100000 1.50750000 1.53713707 0.03796331 1151933 1367366400 2013.05.01 00:00 1.49720000 1.58630000 1.49610000 1.58900000 1.54181925 0.03728614 1370435 1370044800 2013.06.01 00:00 1.58050000 1.66330000 1.56710000 1.68770000 1.55338885 0.04923523 1576686 1372636800 2013.07.01 00:00 1.66770000 1.69260000 1.61440000 1.69600000 1.56664705 0.06179011 1709500 1375315200 2013.08.01 00:00 1.69287000 1.74044000 1.68013000 1.74839000 1.58319876 0.07705876 1441431 1377993600 2013.09.01 00:00 1.73563000 1.73643000 1.68728000 1.74139000 1.59779221 0.08562067 1145019 1380585600 2013.10.01 00:00 1.73603000 1.69559000 1.66450000 1.74199000 1.60710629 0.08733842 1179862 1383264000 2013.11.01 00:00 1.69590000 1.79645000 1.67613000 1.80600000 1.62513902 0.10113430 1080495 1385856000 2013.12.01 00:00 1.79159000 1.85656000 1.78928000 1.86496000 1.64717912 0.11865741 982490 1388534400 2014.01.01 00:00 1.86494000 1.87780000 1.80153000 1.91851000 1.66914301 0.13510809 1151451 1391212800 2014.02.01 00:00 1.87221000 1.87403000 1.81184000 1.87958000 1.68865606 0.14531783 971268 1393632000 2014.03.01 00:00 1.87833000 1.79837000 1.78745000 1.88240000 1.69910500 0.14382948 906721 1396310400 2014.04.01 00:00 1.79820000 1.81630000 1.77363000 1.82265000 1.71026643 0.14469438 740288 1398902400 2014.05.01 00:00 1.81618000 1.80013000 1.78307000 1.83334000 1.71882487 0.14417401 791588 1401580800 2014.06.01 00:00 1.80033000 1.81296000 1.78224000 1.82078000 1.72779012 0.14304487 688388 1404172800 2014.07.01 00:00 1.81306000 1.81633000 1.79864000 1.83738000 1.73622249 0.13951613 755141 1406851200 2014.08.01 00:00 1.81609000 1.77801000 1.76994000 1.81918000 1.74020225 0.13515554 835911 1409529600 2014.09.01 00:00 1.77908000 1.85328000 1.72143000 1.86755000 1.75097156 0.12961027 1266848 1412121600 2014.10.01 00:00 1.85328000 1.81746000 1.80787000 1.86836000 1.75730379 0.11632732 1516492 1414800000 2014.11.01 00:00 1.82362000 1.83843000 1.78607000 1.86520000 1.76503010 0.09630009 1333135 1417392000 2014.12.01 00:00 1.84604000 1.90531000 1.84097000 1.93088000 1.77839009 0.07899970 1262858 1420070400 2015.01.01 00:00 1.90518000 1.93755000 1.83412000 1.94995000 1.79354818 0.07123596 2586242 1422748800 2015.02.01 00:00 1.94528000 1.97537000 1.91928000 2.00285000 1.81086454 0.07231498 1354378 1425168000 2015.03.01 00:00 1.97543000 1.94766000 1.88280000 1.98539000 1.82389268 0.07099230 1649226 1427846400 2015.04.01 00:00 1.94728000 1.94177000 1.90351000 1.96536000 1.83511909 0.07117398 1733027 1430438400 2015.05.01 00:00 1.94168000 1.99891000 1.89798000 2.00560000 1.85071822 0.07405077 1697760 1433116800 2015.06.01 00:00 2.00141000 2.03768000 1.96053000 2.06682000 1.86852411 0.07426518 1334245 1435708800 2015.07.01 00:00 2.03682000 2.13865000 2.02852000 2.15280000 1.89425038 0.09166677 1175030 1438387200 2015.08.01 00:00 2.13672000 2.15625000 2.08734000 2.23823000 1.91920273 0.10860296 1212256 1441065600 2015.09.01 00:00 2.15677000 2.15481000 2.13533000 2.21075000 1.94164152 0.12228578 1228552 1443657600 2015.10.01 00:00 2.15461000 2.16144000 2.07896000 2.17331000 1.96257470 0.13373471 1786444 1446336000 2015.11.01 00:00 2.16664000 2.08259000 2.07290000 2.17086000 1.97400473 0.13307282 1952413 1448928000 2015.12.01 00:00 2.08259000 2.02088000 2.01714000 2.12159000 1.97846904 0.12934691 2263153 1451606400 2016.01.01 00:00 2.02141000 2.00936000 1.99956000 2.09791000 1.98141104 0.12349528 2643311 1454284800 2016.02.01 00:00 2.01060000 1.94823000 1.92626000 2.06630000 1.97825094 0.11774177 3099909 1456790400 2016.03.01 00:00 1.94810000 1.87469000 1.85900000 1.96030000 1.96838799 0.11488626 3517134 1459468800 2016.04.01 00:00 1.87469000 1.92011000 1.82927000 1.92461000 1.96379009 0.10810411 4223445 1462060800 2016.05.01 00:00 1.91895000 2.00096000 1.90182000 2.05346000 1.96733008 0.10463178 3498758 1464739200 2016.06.01 00:00 2.00098000 1.78565000 1.77540000 2.00778000 1.95002722 0.11234699 4118834 1467331200 2016.07.01 00:00 1.78569000 1.73911000 1.70435000 1.79358000 1.92993986 0.12691044 3362800 1470009600 2016.08.01 00:00 1.73979000 1.74696000 1.67197000 1.76178000 1.91251321 0.14057460 3293604 1472688000 2016.09.01 00:00 1.74701000 1.69416000 1.68711000 1.78022000 1.89171767 0.15748811 3475832 1475280000 2016.10.01 00:00 1.68454000 1.60823000 1.56264000 1.69249000 1.86471884 0.17961292 3709291 1477958400 2016.11.01 00:00 1.60772000 1.69320000 1.58966000 1.69775000 1.84838371 0.18966548 4684992 1480550400 2016.12.01 00:00 1.69330000 1.70900000 1.68086000 1.71729000 1.83510907 0.19670604 4104494 1483228800 2017.01.01 00:00 1.70702000 1.65717000 1.60102000 1.72020000 1.81816249 0.20410087 4475086 1485907200 2017.02.01 00:00 1.65729000 1.61649000 1.61099000 1.67413000 1.79895559 0.21036208 3769381 1488326400 2017.03.01 00:00 1.61647000 1.64485000 1.59037000 1.65679000 1.78427887 0.20423691 4030099 1491004800 2017.04.01 00:00 1.64241000 1.72893000 1.63817000 1.73642000 1.77900755 0.18857710 3740395 1493596800 2017.05.01 00:00 1.72962000 1.73428000 1.70671000 1.76507000 1.77474778 0.17016833 4220358 1496275200 2017.06.01 00:00 1.73430000 1.69469000 1.66117000 1.74921000 1.76712323 0.14891412 4310026 1498867200 2017.07.01 00:00 1.69126000 1.65043000 1.62681000 1.71222000 1.75600959 0.13473592 3356662 1501545600 2017.08.01 00:00 1.65021000 1.62745000 1.61616000 1.67364000 1.74376582 0.12481132 3788486 1504224000 2017.09.01 00:00 1.62602000 1.70945000 1.61685000 1.71816000 1.74049765 0.10995718 4659247 1506816000 2017.10.01 00:00 1.70582000 1.73487000 1.66843000 1.73606000 1.73996168 0.09960920 4394829 1509494400 2017.11.01 00:00 1.73468000 1.78811000 1.68955000 1.78892000 1.74454723 0.09641500 4784519 1512086400 2017.12.01 00:00 1.78651000 1.73069000 1.72148000 1.79968000 1.74322750 0.08767776 3688719 1514764800 2018.01.01 00:00 1.73051000 1.76151000 1.70978000 1.77181000 1.74496869 0.06728113 4491286 1517443200 2018.02.01 00:00 1.76086000 1.77264000 1.75747000 1.79989000 1.74760405 0.06866675 5113101 1519862400 2018.03.01 00:00 1.77276000 1.76483000 1.76355000 1.79071000 1.74924462 0.06981470 1994268