Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.81262000 3.81340000 0.00001000 5.00000000 78.00000000 0.00001000 0.24893905 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1335830400 2012.05.01 00:00 1.77700000 1.86493000 1.77560000 1.87038000 1.86493000 0.00000000 194704 1338508800 2012.06.01 00:00 1.86325000 1.80683000 1.78787000 1.87745000 1.85939667 0.00000000 257612 1341100800 2012.07.01 00:00 1.80259000 1.79411000 1.78880000 1.83108000 1.85317889 0.00000000 253488 1343779200 2012.08.01 00:00 1.79025000 1.81676000 1.77363000 1.82995000 1.84971042 0.00000000 275188 1346457600 2012.09.01 00:00 1.81185000 1.79542000 1.78446000 1.82735000 1.84453991 0.00000000 236082 1349049600 2012.10.01 00:00 1.79733000 1.79184000 1.78860000 1.82562000 1.83952087 0.00000000 286557 1351728000 2012.11.01 00:00 1.79137000 1.78640000 1.76921000 1.80890000 1.83446174 0.00000000 226243 1354320000 2012.12.01 00:00 1.78555000 1.78424000 1.77520000 1.79931000 1.82967872 0.00000000 164605 1356998400 2013.01.01 00:00 1.78134000 1.75832000 1.75090000 1.79071000 1.82288265 0.00000000 433649 1359676800 2013.02.01 00:00 1.75770000 1.79775000 1.74527000 1.81470000 1.82048906 0.00000000 212163 1362096000 2013.03.01 00:00 1.79778000 1.80768000 1.79020000 1.82690000 1.81926915 0.00000000 260977 1364774400 2013.04.01 00:00 1.80796000 1.79130000 1.78015000 1.81415000 1.81660542 0.00000000 260639 1367366400 2013.05.01 00:00 1.79180000 1.87409000 1.78725000 1.89531000 1.82208014 0.00000000 369360 1370044800 2013.06.01 00:00 1.87841000 1.92755000 1.85000000 1.95991000 1.83212489 0.00000000 362586 1372636800 2013.07.01 00:00 1.92770000 1.93380000 1.89802000 1.97357000 1.84180824 0.00000000 449778 1375315200 2013.08.01 00:00 1.93328000 2.03439000 1.91050000 2.07260000 1.86014936 0.00000000 433156 1377993600 2013.09.01 00:00 2.02373000 2.01725000 1.93277000 2.08357000 1.87511132 0.00000000 468403 1380585600 2013.10.01 00:00 2.01755000 1.99600000 1.96035000 2.02306000 1.88662453 0.00000000 416375 1383264000 2013.11.01 00:00 1.99615000 2.01855000 1.99250000 2.06034000 1.89918886 0.00000000 433207 1385856000 2013.12.01 00:00 2.02056000 2.14390000 2.01700000 2.17576000 1.92249468 0.11742310 405954 1388534400 2014.01.01 00:00 2.14470000 2.25912000 2.14430000 2.38965000 1.95455424 0.14820901 569884 1391212800 2014.02.01 00:00 2.25742000 2.20730000 2.17120000 2.28508000 1.97862526 0.16268480 528669 1393632000 2014.03.01 00:00 2.22080000 2.14020000 2.13493000 2.25845000 1.99401333 0.16636313 454344 1396310400 2014.04.01 00:00 2.14022000 2.11154000 2.08786000 2.15341000 2.00520635 0.16713197 380609 1398902400 2014.05.01 00:00 2.11105000 2.09625000 2.06154000 2.11895000 2.01387717 0.16413101 330166 1401580800 2014.06.01 00:00 2.09480000 2.11610000 2.07476000 2.15334000 2.02361268 0.16046544 318011 1404172800 2014.07.01 00:00 2.11705000 2.13975000 2.08615000 2.14722000 2.03467338 0.15589878 291779 1406851200 2014.08.01 00:00 2.13975000 2.16165000 2.12315000 2.18855000 2.04676639 0.15019158 354051 1409529600 2014.09.01 00:00 2.15980000 2.27725000 2.14634000 2.28935000 2.06871721 0.14737572 458517 1412121600 2014.10.01 00:00 2.27545000 2.22150000 2.18970000 2.30641000 2.08326795 0.13989853 528700 1414800000 2014.11.01 00:00 2.22720000 2.21826000 2.20220000 2.28026000 2.09612434 0.12970882 435898 1417392000 2014.12.01 00:00 2.21880000 2.32600000 2.21235000 2.41615000 2.11801726 0.12102725 515898 1420070400 2015.01.01 00:00 2.32743000 2.44070000 2.27240000 2.44750000 2.14874895 0.12849844 980247 1422748800 2015.02.01 00:00 2.43580000 2.50572000 2.39205000 2.52715000 2.18274619 0.14235829 508209 1425168000 2015.03.01 00:00 2.50373000 2.59475000 2.50373000 2.64825000 2.22198465 0.16042890 659205 1427846400 2015.04.01 00:00 2.59355000 2.66975000 2.55570000 2.74294000 2.26462897 0.18674856 661487 1430438400 2015.05.01 00:00 2.66975000 2.66150000 2.56015000 2.72201000 2.30242621 0.20265546 639183 1433116800 2015.06.01 00:00 2.65803000 2.68090000 2.64875000 2.80905000 2.33847133 0.21223623 608131 1435708800 2015.07.01 00:00 2.68049000 2.76575000 2.62730000 2.79735000 2.37916454 0.22547585 545959 1438387200 2015.08.01 00:00 2.75550000 2.91215000 2.74865000 2.99988000 2.42992506 0.25542869 532471 1441065600 2015.09.01 00:00 2.91125000 3.02320000 2.90770000 3.07480000 2.48642743 0.29399190 562251 1443657600 2015.10.01 00:00 3.02375000 2.91143000 2.85955000 3.03690000 2.52690387 0.31025483 736576 1446336000 2015.11.01 00:00 2.82635000 2.91115000 2.75765000 2.93590000 2.56349874 0.31686537 749946 1448928000 2015.12.01 00:00 2.91125000 2.91479000 2.86990000 2.99665000 2.59695505 0.31605941 718222 1451606400 2016.01.01 00:00 2.91030000 2.95220000 2.91030000 3.06115000 2.63078790 0.31084014 872128 1454284800 2016.02.01 00:00 2.94755000 2.96320000 2.88960000 2.99985000 2.66244620 0.30175555 1150582 1456790400 2016.03.01 00:00 2.96335000 2.81436000 2.81406000 2.96638000 2.67691418 0.28147107 1423480 1459468800 2016.04.01 00:00 2.81436000 2.79530000 2.79055000 2.87110000 2.68818902 0.25836923 1216207 1462060800 2016.05.01 00:00 2.79015000 2.94822000 2.78925000 3.01180000 2.71295387 0.24728238 1368909 1464739200 2016.06.01 00:00 2.94810000 2.87450000 2.83614000 3.00253000 2.72833922 0.22282862 1163821 1467331200 2016.07.01 00:00 2.87465000 2.98625000 2.87279000 3.09680000 2.75290215 0.19469880 1006410 1470009600 2016.08.01 00:00 2.98043000 2.95610000 2.91354000 3.02691000 2.77225433 0.16989955 854729 1472688000 2016.09.01 00:00 2.95575000 3.00085000 2.92012000 3.01115000 2.79402534 0.15301910 932359 1475280000 2016.10.01 00:00 3.00050000 3.09265000 2.99664000 3.12706000 2.82246579 0.14185400 1045947 1477958400 2016.11.01 00:00 3.09245000 3.43525000 3.09139000 3.47580000 2.88082619 0.17055300 1410725 1480550400 2016.12.01 00:00 3.43515000 3.51830000 3.34032000 3.59576000 2.94153798 0.20432621 1805861 1483228800 2017.01.01 00:00 3.53195000 3.76963000 3.52784000 3.94173000 3.02040389 0.25947963 1833188 1485907200 2017.02.01 00:00 3.76945000 3.64545000 3.55546000 3.79435000 3.07993209 0.28281669 1203567 1488326400 2017.03.01 00:00 3.64545000 3.63065000 3.58520000 3.78560000 3.13238141 0.30094573 1547886 1491004800 2017.04.01 00:00 3.62615000 3.54965000 3.54097000 3.74851000 3.17212128 0.31344430 1221031 1493596800 2017.05.01 00:00 3.54960000 3.52580000 3.51905000 3.64156000 3.20580497 0.32458964 1077806 1496275200 2017.06.01 00:00 3.52585000 3.51960000 3.47445000 3.55822000 3.23569021 0.32829120 1046821 1498867200 2017.07.01 00:00 3.52000000 3.51753000 3.51250000 3.64693000 3.26253209 0.32865739 1004349 1501545600 2017.08.01 00:00 3.51570000 3.45080000 3.42785000 3.55883000 3.28046237 0.32343299 947412 1504224000 2017.09.01 00:00 3.44910000 3.56383000 3.38868000 3.59574000 3.30744976 0.32264964 1274945 1506816000 2017.10.01 00:00 3.56140000 3.78904000 3.56043000 3.84313000 3.35331550 0.33286747 1423795 1509494400 2017.11.01 00:00 3.78615000 3.91640000 3.78235000 3.98170000 3.40694259 0.33579245 1542532 1512086400 2017.12.01 00:00 3.91500000 3.79792000 3.76315000 3.94700000 3.44417854 0.31902863 817683 1514764800 2018.01.01 00:00 3.78596000 3.75375000 3.71565000 3.84650000 3.47366153 0.30648259 1006550 1517443200 2018.02.01 00:00 3.75425000 3.79913000 3.72703000 3.84485000 3.50465853 0.28271680 1036248 1519862400 2018.03.01 00:00 3.79500000 3.81267000 3.78640000 3.82855000 3.53399296 0.26325528 289965