Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.93759000 0.93791000 0.00001000 5.00000000 32.00000000 0.00001000 0.74039000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1335830400 2012.05.01 00:00 0.78637000 0.77758000 0.76354000 0.78911000 0.77758000 0.00000000 472455 1338508800 2012.06.01 00:00 0.77733000 0.81407000 0.77548000 0.81858000 0.78105524 0.00000000 1371519 1341100800 2012.07.01 00:00 0.81405000 0.81118000 0.79923000 0.81849000 0.78392426 0.00000000 2837934 1343779200 2012.08.01 00:00 0.81055000 0.79102000 0.78977000 0.82178000 0.78460005 0.00000000 544431 1346457600 2012.09.01 00:00 0.79007000 0.81583000 0.78085000 0.81808000 0.78757433 0.00000000 585632 1349049600 2012.10.01 00:00 0.81538000 0.82223000 0.79658000 0.82346000 0.79087487 0.00000000 555792 1351728000 2012.11.01 00:00 0.82201000 0.81523000 0.80895000 0.82697000 0.79319441 0.00000000 489726 1354320000 2012.12.01 00:00 0.81458000 0.82310000 0.81046000 0.83548000 0.79604256 0.00000000 296631 1356998400 2013.01.01 00:00 0.82139000 0.83623000 0.81289000 0.84677000 0.79986993 0.00000000 1105373 1359676800 2013.02.01 00:00 0.83628000 0.84988000 0.82897000 0.86167000 0.80463280 0.00000000 494078 1362096000 2013.03.01 00:00 0.84927000 0.85134000 0.83666000 0.86068000 0.80908110 0.00000000 533614 1364774400 2013.04.01 00:00 0.85063000 0.85978000 0.84766000 0.87808000 0.81390957 0.00000000 694113 1367366400 2013.05.01 00:00 0.86183000 0.82270000 0.82178000 0.86368000 0.81474675 0.00000000 802939 1370044800 2013.06.01 00:00 0.82606000 0.81348000 0.79488000 0.83520000 0.81462611 0.00000000 920977 1372636800 2013.07.01 00:00 0.81063000 0.82035000 0.80498000 0.83245000 0.81517124 0.00000000 999253 1375315200 2013.08.01 00:00 0.81865000 0.81258000 0.80413000 0.84278000 0.81492446 0.00000000 809276 1377993600 2013.09.01 00:00 0.81680000 0.85569000 0.81478000 0.86368000 0.81880689 0.00000000 591627 1380585600 2013.10.01 00:00 0.85468000 0.86188000 0.84778000 0.87769000 0.82290909 0.00000000 623904 1383264000 2013.11.01 00:00 0.86116000 0.86316000 0.85605000 0.87822000 0.82674251 0.00000000 666912 1385856000 2013.12.01 00:00 0.86480000 0.87065000 0.86459000 0.88632000 0.83092418 0.02486854 620313 1388534400 2014.01.01 00:00 0.87362000 0.89941000 0.86637000 0.92835000 0.83744664 0.02633757 748276 1391212800 2014.02.01 00:00 0.89977000 0.92689000 0.89394000 0.93781000 0.84596505 0.03280476 579151 1393632000 2014.03.01 00:00 0.92474000 0.95760000 0.92202000 0.96538000 0.85659695 0.04121815 603488 1396310400 2014.04.01 00:00 0.95873000 0.94418000 0.93519000 0.96246000 0.86493819 0.04410405 526525 1398902400 2014.05.01 00:00 0.94402000 0.92098000 0.91686000 0.95904000 0.87027551 0.04525736 645822 1401580800 2014.06.01 00:00 0.91845000 0.93423000 0.91808000 0.94735000 0.87636641 0.04706083 606226 1404172800 2014.07.01 00:00 0.93399000 0.92636000 0.91779000 0.94783000 0.88112771 0.04703266 637195 1406851200 2014.08.01 00:00 0.92648000 0.90929000 0.90620000 0.93258000 0.88380983 0.04597388 663487 1409529600 2014.09.01 00:00 0.90723000 0.87406000 0.86141000 0.91214000 0.88288127 0.04468307 971659 1412121600 2014.10.01 00:00 0.87391000 0.87730000 0.86698000 0.90518000 0.88234972 0.04405679 1190344 1414800000 2014.11.01 00:00 0.87663000 0.89503000 0.87135000 0.90119000 0.88355737 0.04361866 1115272 1417392000 2014.12.01 00:00 0.89381000 0.90484000 0.87292000 0.91514000 0.88558429 0.04355594 1064608 1420070400 2015.01.01 00:00 0.90490000 0.92251000 0.89955000 0.94472000 0.88910102 0.04185970 1706740 1422748800 2015.02.01 00:00 0.92039000 0.94509000 0.90314000 0.94932000 0.89443331 0.03970889 1025555 1425168000 2015.03.01 00:00 0.94325000 0.94722000 0.91698000 0.96192000 0.89946061 0.03723432 1412693 1427846400 2015.04.01 00:00 0.94665000 0.91907000 0.91043000 0.95571000 0.90132817 0.03163310 1602163 1430438400 2015.05.01 00:00 0.91886000 0.88326000 0.87994000 0.92056000 0.89960739 0.03070368 1443521 1433116800 2015.06.01 00:00 0.88050000 0.84472000 0.83579000 0.89412000 0.89438002 0.03376841 1362435 1435708800 2015.07.01 00:00 0.84443000 0.86251000 0.83680000 0.87099000 0.89134478 0.03515432 927771 1438387200 2015.08.01 00:00 0.86407000 0.83289000 0.82490000 0.88306000 0.88577766 0.03979410 806787 1441065600 2015.09.01 00:00 0.83233000 0.85126000 0.82921000 0.85837000 0.88249026 0.04200278 802201 1443657600 2015.10.01 00:00 0.85180000 0.88491000 0.84524000 0.90095000 0.88272071 0.04070728 1153546 1446336000 2015.11.01 00:00 0.88174000 0.87941000 0.85839000 0.88689000 0.88240541 0.03724234 964978 1448928000 2015.12.01 00:00 0.87947000 0.94327000 0.87857000 0.95723000 0.88820204 0.03514624 1116628 1451606400 2016.01.01 00:00 0.94351000 0.90515000 0.90438000 0.94739000 0.88981613 0.03420117 1498917 1454284800 2016.02.01 00:00 0.90596000 0.89139000 0.88870000 0.93779000 0.88996602 0.03270611 2273056 1456790400 2016.03.01 00:00 0.89148000 0.89792000 0.87533000 0.91173000 0.89072354 0.03165064 2782462 1459468800 2016.04.01 00:00 0.89773000 0.87578000 0.85840000 0.90201000 0.88930035 0.03163872 3166496 1462060800 2016.05.01 00:00 0.87560000 0.88529000 0.86934000 0.89286000 0.88891841 0.03150785 2368488 1464739200 2016.06.01 00:00 0.88539000 0.92164000 0.88450000 0.92999000 0.89203475 0.03183502 2537420 1467331200 2016.07.01 00:00 0.92169000 0.94109000 0.90833000 0.95521000 0.89670668 0.03330372 2241872 1470009600 2016.08.01 00:00 0.93696000 0.94984000 0.92761000 0.95739000 0.90176700 0.03531642 2240930 1472688000 2016.09.01 00:00 0.94984000 0.95520000 0.94341000 0.97340000 0.90685585 0.03746685 2572656 1475280000 2016.10.01 00:00 0.95361000 0.95808000 0.92953000 0.96039000 0.91173434 0.03921701 2154987 1477958400 2016.11.01 00:00 0.95864000 0.95087000 0.94221000 0.99238000 0.91546155 0.04050249 2461782 1480550400 2016.12.01 00:00 0.95098000 0.93152000 0.92255000 0.95440000 0.91699093 0.04117392 1722798 1483228800 2017.01.01 00:00 0.93099000 0.95201000 0.92040000 0.96269000 0.92032608 0.04225999 2248574 1485907200 2017.02.01 00:00 0.95193000 0.95528000 0.93458000 0.96523000 0.92365502 0.04040529 1979811 1488326400 2017.03.01 00:00 0.95547000 0.93298000 0.92712000 0.95668000 0.92454311 0.03829538 2368267 1491004800 2017.04.01 00:00 0.93046000 0.93682000 0.91702000 0.95058000 0.92571234 0.03265092 1765590 1493596800 2017.05.01 00:00 0.93633000 0.95575000 0.93218000 0.96003000 0.92857307 0.02907053 2002578 1496275200 2017.06.01 00:00 0.95575000 0.95019000 0.94669000 0.97573000 0.93063183 0.02788877 1856023 1498867200 2017.07.01 00:00 0.95009000 0.93754000 0.92089000 0.95278000 0.93128975 0.02546436 1932877 1501545600 2017.08.01 00:00 0.93694000 0.89586000 0.89554000 0.94020000 0.92791549 0.02645792 2056715 1504224000 2017.09.01 00:00 0.89528000 0.89999000 0.87401000 0.90831000 0.92525592 0.02691881 1976886 1506816000 2017.10.01 00:00 0.89870000 0.88244000 0.86892000 0.90231000 0.92117821 0.02829183 2084246 1509494400 2017.11.01 00:00 0.88217000 0.88105000 0.86411000 0.89287000 0.91735648 0.03027412 2031953 1512086400 2017.12.01 00:00 0.88069000 0.89225000 0.86811000 0.90351000 0.91496538 0.03032468 1577006 1514764800 2018.01.01 00:00 0.88912000 0.90687000 0.88335000 0.91732000 0.91419439 0.03002711 2888011 1517443200 2018.02.01 00:00 0.90639000 0.92496000 0.90182000 0.93478000 0.91521969 0.02956781 2862322 1519862400 2018.03.01 00:00 0.92465000 0.93764000 0.92308000 0.94453000 0.91735496 0.02846245 1063516