Forex CSV Data Feed (Open, High, Low, Close)

SYMBOL,TITLE,TIMESTAMP,OPEN,HIGH,LOW,CLOSE "Status","OK" "Version","1.0" "Copyright","ForexFeed" "UTC Time","1253004609" "UTC Timestamp","2009-09-15 08:50:09" "Data Interval","3600" QUOTE START AUDCAD,AUD/CAD,02/03/2010 16:00,0.9372,0.9379,0.9357,0.9361 AUDCHF,AUD/CHF,02/03/2010 16:00,0.9352,0.9363,0.9337,0.9343 AUDEUR,AUD/EUR,02/03/2010 16:00,0.6348,0.6356,0.6338,0.6341 AUDGBP,AUD/GBP,02/03/2010 16:00,0.5543,0.5554,0.5540,0.5541 AUDJPY,AUD/JPY,02/03/2010 16:00,80.33,80.56,80.32,80.42 AUDNZD,AUD/NZD,02/03/2010 16:00,1.2471,1.2475,1.2458,1.2458 AUDSGD,AUD/SGD,02/03/2010 16:00,1.2470,1.2493,1.2451,1.2462 AUDUSD,AUD/USD,02/03/2010 16:00,0.8833,0.8852,0.8815,0.8823 AUDXAG,AUD/XAG,02/03/2010 16:00,0.053634,0.053873,0.053596,0.053756 AUDXAU,AUD/XAU,02/03/2010 16:00,0.0007923,0.0007942,0.0007919,0.0007933 CADAUD,CAD/AUD,02/03/2010 16:00,1.0670,1.0687,1.0662,1.0682 CADCHF,CAD/CHF,02/03/2010 16:00,0.9977,0.9988,0.9977,0.9980 CADEUR,CAD/EUR,02/03/2010 16:00,0.6772,0.6780,0.6772,0.6774 CADGBP,CAD/GBP,02/03/2010 16:00,0.5913,0.5924,0.5913,0.5919 CADJPY,CAD/JPY,02/03/2010 16:00,85.71,86.04,85.71,85.90 CADNZD,CAD/NZD,02/03/2010 16:00,1.3305,1.3321,1.3292,1.3308 CADSGD,CAD/SGD,02/03/2010 16:00,1.3304,1.3321,1.3302,1.3312 CADUSD,CAD/USD,02/03/2010 16:00,0.9423,0.9438,0.9417,0.9425 CADXAG,CAD/XAG,02/03/2010 16:00,0.057214,0.057560,0.057176,0.057423 CADXAU,CAD/XAU,02/03/2010 16:00,0.0008453,0.0008483,0.0008447,0.0008475 CHFAUD,CHF/AUD,02/03/2010 16:00,1.0693,1.0710,1.0680,1.0704 CHFCAD,CHF/CAD,02/03/2010 16:00,1.0023,1.0023,1.0012,1.0021 CHFEUR,CHF/EUR,02/03/2010 16:00,0.6788,0.6791,0.6787,0.6788 CHFGBP,CHF/GBP,02/03/2010 16:00,0.5927,0.5935,0.5927,0.5931 CHFJPY,CHF/JPY,02/03/2010 16:00,85.91,86.16,85.88,86.09 CHFNZD,CHF/NZD,02/03/2010 16:00,1.3337,1.3347,1.3315,1.3335 CHFSGD,CHF/SGD,02/03/2010 16:00,1.3333,1.3345,1.3328,1.3340 CHFUSD,CHF/USD,02/03/2010 16:00,0.9444,0.9455,0.9436,0.9444 CHFXAG,CHF/XAG,02/03/2010 16:00,0.057351,0.057687,0.057249,0.057544 CHFXAU,CHF/XAU,02/03/2010 16:00,0.0008472,0.0008502,0.0008465,0.0008491 CZKEUR,CZK/EUR,02/03/2010 16:00,0.0384,0.0384,0.0384,0.0384 CZKUSD,CZK/USD,02/03/2010 16:00,0.0534,0.0535,0.0533,0.0534 DKKEUR,DKK/EUR,02/03/2010 16:00,0.1343,0.1343,0.1343,0.1343 DKKUSD,DKK/USD,02/03/2010 16:00,0.1869,0.1871,0.1867,0.1869 EURAUD,EUR/AUD,02/03/2010 16:00,1.5753,1.5778,1.5733,1.5770 EURCAD,EUR/CAD,02/03/2010 16:00,1.4766,1.4768,1.4749,1.4763 EURCHF,EUR/CHF,02/03/2010 16:00,1.4733,1.4735,1.4725,1.4732 EURCZK,EUR/CZK,02/03/2010 16:00,26.0659,26.0729,26.0389,26.0508 EURDKK,EUR/DKK,02/03/2010 16:00,7.4447,7.4448,7.4442,7.4444 EURGBP,EUR/GBP,02/03/2010 16:00,0.8733,0.8743,0.8733,0.8738 EURHUF,EUR/HUF,02/03/2010 16:00,271.18,271.61,271.11,271.32 EURJPY,EUR/JPY,02/03/2010 16:00,126.57,126.93,126.52,126.82 EURNOK,EUR/NOK,02/03/2010 16:00,8.1661,8.1674,8.1474,8.1546 EURNZD,EUR/NZD,02/03/2010 16:00,1.9647,1.9662,1.9614,1.9646 EURPLN,EUR/PLN,02/03/2010 16:00,4.0040,4.0097,3.9951,4.0097 EURSEK,EUR/SEK,02/03/2010 16:00,10.1005,10.1095,10.0919,10.1095 EURSGD,EUR/SGD,02/03/2010 16:00,1.9643,1.9659,1.9634,1.9652 EURUSD,EUR/USD,02/03/2010 16:00,1.39138,1.39264,1.39016,1.39138 EURXAG,EUR/XAG,02/03/2010 16:00,0.084488,0.084988,0.084343,0.084775 EURXAU,EUR/XAU,02/03/2010 16:00,0.0012481,0.0012526,0.0012471,0.0012511 GBPAUD,GBP/AUD,02/03/2010 16:00,1.8041,1.8052,1.8006,1.8048 GBPCAD,GBP/CAD,02/03/2010 16:00,1.6911,1.6911,1.6879,1.6895 GBPCHF,GBP/CHF,02/03/2010 16:00,1.6872,1.6872,1.6849,1.6860 GBPEUR,GBP/EUR,02/03/2010 16:00,1.1451,1.1451,1.1438,1.1444 GBPJPY,GBP/JPY,02/03/2010 16:00,144.95,145.25,144.81,145.14 GBPNZD,GBP/NZD,02/03/2010 16:00,2.2501,2.2503,2.2450,2.2484 GBPSGD,GBP/SGD,02/03/2010 16:00,2.2496,2.2498,2.2470,2.2491 GBPUSD,GBP/USD,02/03/2010 16:00,1.5935,1.5940,1.5909,1.5924 GBPXAG,GBP/XAG,02/03/2010 16:00,0.096748,0.097224,0.096555,0.097032 GBPXAU,GBP/XAU,02/03/2010 16:00,0.0014294,0.0014328,0.0014275,0.0014318 HKDUSD,HKD/USD,02/03/2010 16:00,0.1288,0.1288,0.1288,0.1288 HKDXAG,HKD/XAG,02/03/2010 16:00,0.007819,0.007866,0.007803,0.007845 HKDXAU,HKD/XAU,02/03/2010 16:00,0.0001155,0.0001159,0.0001154,0.0001158 HUFEUR,HUF/EUR,02/03/2010 16:00,0.0036876,0.0036886,0.0036817,0.0036857 HUFUSD,HUF/USD,02/03/2010 16:00,0.0051313,0.0051368,0.0051195,0.0051288 JPYAUD,JPY/AUD,02/03/2010 16:00,0.0124479,0.0124507,0.0124128,0.0124343 JPYCAD,JPY/CAD,02/03/2010 16:00,0.0116673,0.0116676,0.0116227,0.0116408 JPYCHF,JPY/CHF,02/03/2010 16:00,0.0116397,0.0116439,0.0116067,0.0116159 JPYEUR,JPY/EUR,02/03/2010 16:00,0.0079009,0.0079037,0.0078785,0.0078853 JPYGBP,JPY/GBP,02/03/2010 16:00,0.0068990,0.0069054,0.0068846,0.0068899 JPYNZD,JPY/NZD,02/03/2010 16:00,0.0155232,0.0155286,0.0154716,0.0154910 JPYSGD,JPY/SGD,02/03/2010 16:00,0.0155210,0.0155260,0.0154725,0.0154967 JPYUSD,JPY/USD,02/03/2010 16:00,0.0109939,0.0109990,0.0109558,0.0109713 JPYXAG,JPY/XAG,02/03/2010 16:00,0.0006675,0.0006704,0.0006660,0.0006685 JPYXAU,JPY/XAU,02/03/2010 16:00,0.00000986,0.00000988,0.00000984,0.00000986 MXNUSD,MXN/USD,02/03/2010 16:00,0.0773,0.0774,0.0771,0.0771 NOKEUR,NOK/EUR,02/03/2010 16:00,0.1225,0.1227,0.1224,0.1226 NOKUSD,NOK/USD,02/03/2010 16:00,0.1704,0.1709,0.1704,0.1706 NZDAUD,NZD/AUD,02/03/2010 16:00,0.8019,0.8027,0.8016,0.8027 NZDCAD,NZD/CAD,02/03/2010 16:00,0.7516,0.7523,0.7507,0.7514 NZDCHF,NZD/CHF,02/03/2010 16:00,0.7498,0.7510,0.7492,0.7499 NZDEUR,NZD/EUR,02/03/2010 16:00,0.5090,0.5098,0.5086,0.5090 NZDGBP,NZD/GBP,02/03/2010 16:00,0.4444,0.4454,0.4444,0.4448 NZDJPY,NZD/JPY,02/03/2010 16:00,64.42,64.63,64.40,64.55 NZDSGD,NZD/SGD,02/03/2010 16:00,0.9999,1.0019,0.9989,1.0003 NZDUSD,NZD/USD,02/03/2010 16:00,0.7082,0.7100,0.7071,0.7082 PLNEUR,PLN/EUR,02/03/2010 16:00,0.2498,0.2503,0.2494,0.2494 PLNUSD,PLN/USD,02/03/2010 16:00,0.3476,0.3485,0.3469,0.3470 SARUSD,SAR/USD,02/03/2010 15:00,0.2666,0.2666,0.2666,0.2666 SEKEUR,SEK/EUR,02/03/2010 16:00,0.0990,0.0991,0.0989,0.0989 SEKUSD,SEK/USD,02/03/2010 16:00,0.1378,0.1379,0.1376,0.1376 SGDAUD,SGD/AUD,02/03/2010 16:00,0.8019,0.8031,0.8004,0.8024 SGDCAD,SGD/CAD,02/03/2010 16:00,0.7517,0.7518,0.7507,0.7512 SGDCHF,SGD/CHF,02/03/2010 16:00,0.7500,0.7503,0.7493,0.7496 SGDEUR,SGD/EUR,02/03/2010 16:00,0.5091,0.5093,0.5087,0.5088 SGDGBP,SGD/GBP,02/03/2010 16:00,0.4445,0.4450,0.4445,0.4446 SGDJPY,SGD/JPY,02/03/2010 16:00,64.43,64.63,64.41,64.53 SGDNZD,SGD/NZD,02/03/2010 16:00,1.0001,1.0011,0.9981,0.9997 SGDUSD,SGD/USD,02/03/2010 16:00,0.7083,0.7086,0.7078,0.7080 SGDXAG,SGD/XAG,02/03/2010 16:00,0.043011,0.043250,0.042938,0.043137 SGDXAU,SGD/XAU,02/03/2010 16:00,0.0006354,0.0006374,0.0006348,0.0006366 THBUSD,THB/USD,02/03/2010 16:00,0.0302599,0.0302645,0.0302453,0.0302453 USDAUD,USD/AUD,02/03/2010 16:00,1.1321,1.1344,1.1297,1.1334 USDCAD,USD/CAD,02/03/2010 16:00,1.0612,1.0619,1.0596,1.0610 USDCHF,USD/CHF,02/03/2010 16:00,1.0588,1.0598,1.0576,1.0588 USDCZK,USD/CZK,02/03/2010 16:00,18.7338,18.7465,18.7010,18.7217 USDDKK,USD/DKK,02/03/2010 16:00,5.3505,5.3553,5.3458,5.3506 USDEUR,USD/EUR,02/03/2010 16:00,0.71871,0.71934,0.71806,0.71871 USDGBP,USD/GBP,02/03/2010 16:00,0.6276,0.6286,0.6274,0.6280 USDHKD,USD/HKD,02/03/2010 16:00,7.7662,7.7666,7.7659,7.7664 USDHUF,USD/HUF,02/03/2010 16:00,194.88,195.33,194.67,194.98 USDJPY,USD/JPY,02/03/2010 16:00,90.96,91.28,90.92,91.15 USDMXN,USD/MXN,02/03/2010 16:00,12.9328,12.9722,12.9212,12.9673 USDNOK,USD/NOK,02/03/2010 16:00,5.8688,5.8694,5.8523,5.8605 USDNZD,USD/NZD,02/03/2010 16:00,1.4120,1.4141,1.4085,1.4120 USDPLN,USD/PLN,02/03/2010 16:00,2.8772,2.8826,2.8692,2.8816 USDSAR,USD/SAR,02/03/2010 15:00,3.7505,3.7505,3.7505,3.7505 USDSEK,USD/SEK,02/03/2010 16:00,7.2581,7.2683,7.2493,7.2651 USDSGD,USD/SGD,02/03/2010 16:00,1.4118,1.4128,1.4112,1.4124 USDTHB,USD/THB,02/03/2010 16:00,33.05,33.06,33.04,33.06 USDXAG,USD/XAG,02/03/2010 16:00,0.0607,0.0611,0.0606,0.0609 USDXAU,USD/XAU,02/03/2010 16:00,0.0008970,0.0009005,0.0008959,0.0008992 USDZAR,USD/ZAR,02/03/2010 16:00,7.4969,7.5076,7.4785,7.5003 XAGAUD,XAG/AUD,02/03/2010 16:00,18.645,18.658,18.562,18.603 XAGCAD,XAG/CAD,02/03/2010 16:00,17.478,17.490,17.373,17.415 XAGCHF,XAG/CHF,02/03/2010 16:00,17.437,17.468,17.335,17.378 XAGEUR,XAG/EUR,02/03/2010 16:00,11.836,11.856,11.766,11.796 XAGGBP,XAG/GBP,02/03/2010 16:00,10.336,10.357,10.286,10.306 XAGHKD,XAG/HKD,02/03/2010 16:00,127.897,128.156,127.132,127.466 XAGJPY,XAG/JPY,02/03/2010 16:00,1498.15,1501.60,1491.73,1495.94 XAGSGD,XAG/SGD,02/03/2010 16:00,23.250,23.289,23.121,23.182 XAGUSD,XAG/USD,02/03/2010 16:00,16.4685,16.5045,16.3665,16.4125 XAUAUD,XAU/AUD,02/03/2010 16:00,1262.18,1262.85,1259.20,1260.57 XAUCAD,XAU/CAD,02/03/2010 16:00,1183.08,1183.80,1178.80,1179.97 XAUCHF,XAU/CHF,02/03/2010 16:00,1180.37,1181.34,1176.21,1177.66 XAUEUR,XAU/EUR,02/03/2010 16:00,801.24,801.83,798.36,799.29 XAUGBP,XAU/GBP,02/03/2010 16:00,699.60,700.51,697.92,698.41 XAUHKD,XAU/HKD,02/03/2010 16:00,8657.57,8668.48,8624.93,8637.60 XAUJPY,XAU/JPY,02/03/2010 16:00,101401.5,101580.5,101212.8,101376.3 XAUSGD,XAU/SGD,02/03/2010 16:00,1573.82,1575.37,1568.75,1570.88 XAUUSD,XAU/USD,02/03/2010 16:00,1114.84,1116.21,1110.52,1112.13 ZARUSD,ZAR/USD,02/03/2010 16:00,0.1334,0.1337,0.1332,0.1333 QUOTE END