Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 7.77660000 7.77764000 0.00001000 5.00000000 104.00000000 0.00001000 0.12204948 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1335830400 2012.05.01 00:00 5.82309000 6.11539000 5.81418000 6.12252000 6.11539000 0.00000000 487138 1338508800 2012.06.01 00:00 6.11109000 5.95327000 5.88554000 6.16829000 6.09995000 0.00000000 1486091 1341100800 2012.07.01 00:00 5.93769000 6.02498000 5.93769000 6.13710000 6.09281000 0.00000000 3332294 1343779200 2012.08.01 00:00 6.02409000 5.79124000 5.76612000 6.07114000 6.06408905 0.00000000 637205 1346457600 2012.09.01 00:00 5.78487000 5.72349000 5.64309000 5.86038000 6.03165104 0.00000000 512127 1349049600 2012.10.01 00:00 5.72390000 5.70070000 5.61120000 5.79933000 6.00013190 0.00000000 811588 1351728000 2012.11.01 00:00 5.69700000 5.67503000 5.63253000 5.80652000 5.96916981 0.00000000 601119 1354320000 2012.12.01 00:00 5.67551000 5.56312000 5.52399000 5.69181000 5.93049840 0.00000000 408929 1356998400 2013.01.01 00:00 5.54939000 5.46280000 5.45923000 5.62310000 5.88595570 0.00000000 1391175 1359676800 2013.02.01 00:00 5.46390000 5.73600000 5.42816000 5.74054000 5.87167420 0.00000000 859137 1362096000 2013.03.01 00:00 5.73600000 5.84460000 5.66049000 5.88067000 5.86909571 0.00000000 1006281 1364774400 2013.04.01 00:00 5.84320000 5.76530000 5.69060000 5.93618000 5.85921040 0.00000000 1140617 1367366400 2013.05.01 00:00 5.76540000 5.86727000 5.72003000 5.90346000 5.85997798 0.00000000 979068 1370044800 2013.06.01 00:00 5.86745000 6.06389000 5.70411000 6.17270000 5.87939817 0.00000000 1018404 1372636800 2013.07.01 00:00 6.06496000 5.88742000 5.86524000 6.26467000 5.88016216 0.00000000 974575 1375315200 2013.08.01 00:00 5.88981000 6.11275000 5.83759000 6.13107000 5.90231338 0.00000000 695005 1377993600 2013.09.01 00:00 6.10636000 6.00993000 5.73488000 6.14036000 5.91256258 0.00000000 549177 1380585600 2013.10.01 00:00 6.00963000 5.93920000 5.86351000 6.07197000 5.91509948 0.00000000 547701 1383264000 2013.11.01 00:00 5.93987000 6.12243000 5.93224000 6.22283000 5.93484524 0.00000000 543325 1385856000 2013.12.01 00:00 6.12544000 6.06741000 6.05850000 6.21491000 5.94747046 0.20185723 471344 1388534400 2014.01.01 00:00 6.06205000 6.27390000 6.05827000 6.30308000 5.97855899 0.22332351 591244 1391212800 2014.02.01 00:00 6.27563000 5.99978000 5.98194000 6.31366000 5.98058003 0.22418761 531905 1393632000 2014.03.01 00:00 6.01286000 5.98663000 5.91160000 6.08681000 5.98115622 0.22423201 533873 1396310400 2014.04.01 00:00 5.98539000 5.94627000 5.91100000 6.02393000 5.97783372 0.21891880 479329 1398902400 2014.05.01 00:00 5.94657000 5.97440000 5.84846000 5.98843000 5.97750670 0.21128335 501306 1401580800 2014.06.01 00:00 5.96751000 6.13213000 5.93497000 6.16730000 5.99223273 0.20945396 561110 1404172800 2014.07.01 00:00 6.13050000 6.28470000 6.12975000 6.29876000 6.02008676 0.21478889 619552 1406851200 2014.08.01 00:00 6.28360000 6.19190000 6.12994000 6.30620000 6.03644992 0.19656180 650968 1409529600 2014.09.01 00:00 6.19450000 6.42269000 6.17678000 6.46700000 6.07323469 0.17709978 881425 1412121600 2014.10.01 00:00 6.41860000 6.74739000 6.40671000 6.80197000 6.13743996 0.22671361 1103994 1414800000 2014.11.01 00:00 6.75860000 7.02306000 6.71620000 7.04073000 6.22178473 0.30471956 973135 1417392000 2014.12.01 00:00 7.01385000 7.44103000 6.91615000 7.86819000 6.33790332 0.41178569 820426 1420070400 2015.01.01 00:00 7.44230000 7.72200000 7.43290000 7.86009000 6.46972205 0.52635394 1545613 1422748800 2015.02.01 00:00 7.70080000 7.65911000 7.46189000 7.74269000 6.58299710 0.60729343 1023895 1425168000 2015.03.01 00:00 7.64650000 8.05450000 7.64650000 8.41803000 6.72314023 0.70301102 1133063 1427846400 2015.04.01 00:00 8.04220000 7.52320000 7.44314000 8.16113000 6.79933640 0.73199502 1172739 1430438400 2015.05.01 00:00 7.52290000 7.76600000 7.28991000 7.88030000 6.89139960 0.76471959 1150266 1433116800 2015.06.01 00:00 7.74945000 7.84510000 7.60108000 8.00380000 6.98222821 0.78562541 1256836 1435708800 2015.07.01 00:00 7.84135000 8.16810000 7.82040000 8.26868000 7.09516838 0.83101910 1224534 1438387200 2015.08.01 00:00 8.15250000 8.27710000 8.06657000 8.39920000 7.20773330 0.86489167 1082541 1441065600 2015.09.01 00:00 8.27870000 8.51120000 8.04105000 8.60014000 7.33187298 0.91409178 1389829 1443657600 2015.10.01 00:00 8.51290000 8.48400000 8.03031000 8.59780000 7.44159936 0.92327059 1804474 1446336000 2015.11.01 00:00 8.45875000 8.68780000 8.42936000 8.73160000 7.56028514 0.92827994 1624263 1448928000 2015.12.01 00:00 8.68830000 8.83059000 8.45370000 8.87748000 7.68126655 0.91892944 2293717 1451606400 2016.01.01 00:00 8.81440000 8.67690000 8.59651000 8.99200000 7.77608879 0.87662773 1351555 1454284800 2016.02.01 00:00 8.68150000 8.68915000 8.44420000 8.75995000 7.86304700 0.82890361 2073558 1456790400 2016.03.01 00:00 8.68840000 8.26510000 8.25131000 8.72047000 7.90133776 0.75704942 2323332 1459468800 2016.04.01 00:00 8.26460000 8.04695000 8.03385000 8.37951000 7.91520559 0.65355816 1594021 1462060800 2016.05.01 00:00 8.05065000 8.36995000 7.96903000 8.40607000 7.95851458 0.56321839 1567801 1464739200 2016.06.01 00:00 8.37005000 8.35235000 8.07098000 8.72275000 7.99602272 0.49086404 1876553 1467331200 2016.07.01 00:00 8.35245000 8.44145000 8.28088000 8.60816000 8.03844436 0.43454316 1571672 1470009600 2016.08.01 00:00 8.41445000 8.31735000 8.12095000 8.51875000 8.06500681 0.40640828 1569789 1472688000 2016.09.01 00:00 8.31676000 7.98584000 7.97872000 8.40072000 8.05746711 0.40299928 1804401 1475280000 2016.10.01 00:00 8.00025000 8.25785000 7.94459000 8.29950000 8.07655119 0.38528781 1529206 1477958400 2016.11.01 00:00 8.25825000 8.52245000 8.14106000 8.64151000 8.11901775 0.37564692 1923046 1480550400 2016.12.01 00:00 8.52035000 8.63695000 8.31256000 8.75665000 8.16834463 0.34024584 1505706 1483228800 2017.01.01 00:00 8.63345000 8.24355000 8.22467000 8.68789000 8.17550705 0.32398822 1933505 1485907200 2017.02.01 00:00 8.24395000 8.39095000 8.17536000 8.42006000 8.19602542 0.30449964 1704458 1488326400 2017.03.01 00:00 8.39115000 8.56681000 8.37284000 8.63053000 8.23133824 0.29058373 1970263 1491004800 2017.04.01 00:00 8.56853000 8.57695000 8.45078000 8.69415000 8.26425364 0.27834407 1315831 1493596800 2017.05.01 00:00 8.55293000 8.43245000 8.30185000 8.71619000 8.28027235 0.26553034 1597551 1496275200 2017.06.01 00:00 8.43355000 8.34015000 8.33750000 8.56639000 8.28597498 0.25868364 1741577 1498867200 2017.07.01 00:00 8.33405000 7.86176000 7.85533000 8.42179000 8.24557355 0.27910928 2231310 1501545600 2017.08.01 00:00 7.85635000 7.75955000 7.70296000 8.00759000 8.19928560 0.28841211 1939889 1504224000 2017.09.01 00:00 7.75835000 7.96048000 7.70068000 7.98778000 8.17654221 0.28242988 1689388 1506816000 2017.10.01 00:00 7.96675000 8.16740000 7.84969000 8.22801000 8.17567152 0.25846541 1377809 1509494400 2017.11.01 00:00 8.16585000 8.31724000 8.10809000 8.34395000 8.18915423 0.25464608 1416707 1512086400 2017.12.01 00:00 8.31565000 8.20895000 8.17134000 8.41925000 8.19103954 0.25197879 1140876 1514764800 2018.01.01 00:00 8.18425000 7.70948000 7.63949000 8.19614000 8.14517673 0.28500623 1820377 1517443200 2018.02.01 00:00 7.69675000 7.90250000 7.63435000 8.05728000 8.12206466 0.29407893 1774867 1519862400 2018.03.01 00:00 7.89605000 7.77665000 7.74390000 7.94401000 8.08916803 0.30552354 609957