Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.40137000 3.40210000 0.00001000 5.00000000 73.00000000 0.00001000 0.27904344 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1335830400 2012.05.01 00:00 3.32059000 3.54540000 3.32039000 3.57249000 3.54540000 0.00000000 412755 1338508800 2012.06.01 00:00 3.54815000 3.33089000 3.31869000 3.59989000 3.52497048 0.00000000 1295339 1341100800 2012.07.01 00:00 3.32855000 3.34428000 3.32215000 3.50188000 3.50776186 0.00000000 2511926 1343779200 2012.08.01 00:00 3.34085000 3.35629000 3.23059000 3.39789000 3.49333597 0.00000000 428778 1346457600 2012.09.01 00:00 3.33349000 3.19850000 3.07610000 3.34329000 3.46525635 0.00000000 159355 1349049600 2012.10.01 00:00 3.19690000 3.19170000 3.10720000 3.22150000 3.43920337 0.00000000 552925 1351728000 2012.11.01 00:00 3.19180000 3.15630000 3.13670000 3.30890000 3.41226019 0.00000000 474183 1354320000 2012.12.01 00:00 3.15060000 3.09480000 3.05860000 3.20520000 3.38202588 0.00000000 332356 1356998400 2013.01.01 00:00 3.08275000 3.08790000 3.05283000 3.17383000 3.35401390 0.00000000 905708 1359676800 2013.02.01 00:00 3.08870000 3.17580000 3.03790000 3.20090000 3.33704114 0.00000000 495587 1362096000 2013.03.01 00:00 3.17570000 3.25270000 3.14920000 3.28230000 3.32900865 0.00000000 539490 1364774400 2013.04.01 00:00 3.25610000 3.15950000 3.10780000 3.28430000 3.31286497 0.00000000 407418 1367366400 2013.05.01 00:00 3.15920000 3.28690000 3.12940000 3.30990000 3.31039212 0.00000000 414381 1370044800 2013.06.01 00:00 3.28270000 3.31510000 3.14920000 3.34830000 3.31084049 0.00000000 502866 1372636800 2013.07.01 00:00 3.32080000 3.18650000 3.16110000 3.38610000 3.29899854 0.00000000 484532 1375315200 2013.08.01 00:00 3.19520000 3.22540000 3.12375000 3.24010000 3.29198915 0.00000000 377098 1377993600 2013.09.01 00:00 3.22550000 3.11840000 3.06180000 3.28530000 3.27545685 0.00000000 388982 1380585600 2013.10.01 00:00 3.11770000 3.07860000 3.01740000 3.12680000 3.25670858 0.00000000 369737 1383264000 2013.11.01 00:00 3.07440000 3.08660000 3.07420000 3.15260000 3.24050776 0.00000000 361908 1385856000 2013.12.01 00:00 3.09130000 3.00195000 2.98680000 3.10510000 3.21778798 0.12386383 338705 1388534400 2014.01.01 00:00 3.01320000 3.14900000 3.00980000 3.15680000 3.21123674 0.09944490 409901 1391212800 2014.02.01 00:00 3.14640000 3.01140000 3.00470000 3.15830000 3.19220467 0.10055091 369332 1393632000 2014.03.01 00:00 3.03610000 3.02290000 3.00990000 3.07650000 3.17608042 0.09766383 326062 1396310400 2014.04.01 00:00 3.02090000 3.02820000 2.99950000 3.04720000 3.16199657 0.09071702 256872 1398902400 2014.05.01 00:00 3.02800000 3.03540000 2.99580000 3.06580000 3.14993975 0.09174165 284979 1401580800 2014.06.01 00:00 3.03310000 3.03630000 2.99470000 3.07420000 3.13911692 0.09253526 293293 1404172800 2014.07.01 00:00 3.03350000 3.11970000 3.01910000 3.12340000 3.13726769 0.09226639 251739 1406851200 2014.08.01 00:00 3.11260000 3.20088000 3.10230000 3.21580000 3.14332600 0.09360900 301007 1409529600 2014.09.01 00:00 3.20720000 3.30700000 3.18140000 3.32250000 3.15891400 0.10147876 432168 1412121600 2014.10.01 00:00 3.30410000 3.36983000 3.26390000 3.37490000 3.17900124 0.11526109 674487 1414800000 2014.11.01 00:00 3.37080000 3.35679000 3.33450000 3.42310000 3.19593350 0.12529828 656219 1417392000 2014.12.01 00:00 3.35040000 3.53902000 3.33790000 3.61010000 3.22860841 0.15502645 530592 1420070400 2015.01.01 00:00 3.53720000 3.70408000 3.53720000 3.79710000 3.27389142 0.20073059 905777 1422748800 2015.02.01 00:00 3.69060000 3.70130000 3.61670000 3.73990000 3.31459700 0.23638442 596901 1425168000 2015.03.01 00:00 3.70310000 3.79300000 3.69610000 3.96740000 3.36015919 0.27383105 746829 1427846400 2015.04.01 00:00 3.79240000 3.59890000 3.58460000 3.82040000 3.38289641 0.28611579 660575 1430438400 2015.05.01 00:00 3.59320000 3.73720000 3.52290000 3.82570000 3.41663961 0.30296099 607964 1433116800 2015.06.01 00:00 3.73740000 3.76180000 3.64240000 3.82030000 3.44951202 0.31453568 659202 1435708800 2015.07.01 00:00 3.75580000 3.76613000 3.70460000 3.85530000 3.47966612 0.32178315 605139 1438387200 2015.08.01 00:00 3.76620000 3.76620000 3.62570000 3.85540000 3.50695506 0.31830459 600109 1441065600 2015.09.01 00:00 3.76540000 3.79670000 3.66482000 3.81110000 3.53454982 0.32244674 630836 1443657600 2015.10.01 00:00 3.79470000 3.85918000 3.67540000 3.93370000 3.56546698 0.31653336 731647 1446336000 2015.11.01 00:00 3.83769000 4.03729000 3.83670000 4.04770000 3.61040250 0.31967848 757873 1448928000 2015.12.01 00:00 4.03600000 3.91072000 3.85055000 4.05903000 3.63900417 0.30478265 929913 1451606400 2016.01.01 00:00 3.90430000 4.07713000 3.90180000 4.15520000 3.68073044 0.29569739 1115690 1454284800 2016.02.01 00:00 4.07410000 3.99815000 3.88579000 4.08991000 3.71096087 0.27068395 1281483 1456790400 2016.03.01 00:00 3.99825000 3.72565000 3.71765000 4.00445000 3.71235984 0.23628959 1480168 1459468800 2016.04.01 00:00 3.72565000 3.81185000 3.70466000 3.92935000 3.72183509 0.20732973 1262404 1462060800 2016.05.01 00:00 3.81135000 3.93775000 3.76839000 3.98685000 3.74239842 0.18832245 1318138 1464739200 2016.06.01 00:00 3.93785000 3.94045000 3.78255000 4.12785000 3.76126047 0.17032284 1724900 1467331200 2016.07.01 00:00 3.93995000 3.89645000 3.88725000 4.03312000 3.77413566 0.14300321 1428106 1470009600 2016.08.01 00:00 3.89745000 3.90175000 3.76895000 3.91785000 3.78628941 0.13092794 1337919 1472688000 2016.09.01 00:00 3.90203000 3.82035000 3.79911000 3.92893000 3.78953328 0.12849889 1362838 1475280000 2016.10.01 00:00 3.82285000 3.91835000 3.81433000 3.98495000 3.80180154 0.12470681 1403585 1477958400 2016.11.01 00:00 3.91835000 4.20315000 3.84614000 4.21645000 3.84002520 0.14000134 1978985 1480550400 2016.12.01 00:00 4.20285000 4.18435000 4.10195000 4.27835000 3.87281804 0.13999013 1879642 1483228800 2017.01.01 00:00 4.18365000 4.00095000 3.99635000 4.24187000 3.88502108 0.13638336 1909767 1485907200 2017.02.01 00:00 4.00115000 4.07025000 3.97586000 4.09805000 3.90266193 0.13505844 1103161 1488326400 2017.03.01 00:00 4.07045000 3.96585000 3.89195000 4.09855000 3.90867984 0.13069674 1344100 1491004800 2017.04.01 00:00 3.96585000 3.87465000 3.85422000 4.01055000 3.90543890 0.12798625 1017500 1493596800 2017.05.01 00:00 3.86345000 3.71525000 3.70955000 3.89753000 3.88732568 0.13880805 1149766 1496275200 2017.06.01 00:00 3.71535000 3.70335000 3.69540000 3.82155000 3.86980418 0.15128455 1087824 1498867200 2017.07.01 00:00 3.70335000 3.59080000 3.58985000 3.75615000 3.84323236 0.16835748 1156683 1501545600 2017.08.01 00:00 3.59025000 3.56442000 3.52938000 3.66715000 3.81667880 0.18830836 1370859 1504224000 2017.09.01 00:00 3.56355000 3.64935000 3.51215000 3.69435000 3.80074272 0.18851575 1371554 1506816000 2017.10.01 00:00 3.65185000 3.63875000 3.56555000 3.69485000 3.78531484 0.19192479 1138746 1509494400 2017.11.01 00:00 3.63905000 3.53115000 3.51543000 3.67157000 3.76110867 0.20834846 1054875 1512086400 2017.12.01 00:00 3.52975000 3.48095000 3.47005000 3.59705000 3.73442689 0.22707230 894659 1514764800 2018.01.01 00:00 3.47325000 3.34405000 3.30685000 3.51505000 3.69724814 0.25169949 1292184 1517443200 2018.02.01 00:00 3.34375000 3.42305000 3.30874000 3.43646000 3.67113403 0.26236960 1258760 1519862400 2018.03.01 00:00 3.42265000 3.40142000 3.36665000 3.44585000 3.64544698 0.27313452 449314