timestamp
timestamp[ns]date
2017-08-18 01:19:00
2025-03-19 17:11:00
open
stringlengths
13
15
high
float64
2.83k
110k
low
float64
2.82k
109k
close
float64
2.82k
109k
volume
stringlengths
10
13
MA_20
float64
2.86k
109k
MA_50
float64
2.89k
108k
MA_200
float64
2.96k
108k
RSI
float64
0.04
99.9
%K
float64
0
100
%D
float64
0
100
ADX
float64
3.31
99.5
ATR
float64
0.01
1.3k
Trendline
float64
3.12k
110k
MACD
float64
-1,411.87
1.37k
BL_Upper
float64
2.91k
110k
BL_Lower
float64
2.8k
108k
Signal
float64
-1,165.01
1.16k
Histogram
float64
-475.85
512
MN_Upper
float64
2.93k
109k
MN_Lower
float64
2.82k
108k
month
int64
571
662
2017-08-30T09:27:00
4546.35000000
4,546.35
4,546.35
4,546.35
0.00000000
4,550.664
4,555.7396
4,581.34185
46.155759
0
0
8.462176
4.260517
4,555.133869
-2.64423
4,572.198169
4,529.129831
-2.853656
0.209426
4,580.960669
4,514.092358
571
2017-08-30T09:28:00
4546.35000000
4,546.35
4,546.35
4,546.35
0.00000000
4,550.405
4,555.4154
4,581.15605
46.155759
0
0
8.143612
3.956194
4,555.063098
-2.521987
4,572.015744
4,528.794256
-2.787322
0.265335
4,580.709698
4,513.841386
571
2017-08-30T09:29:00
4559.17000000
4,559.17
4,559.17
4,559.17
0.06218200
4,550.787
4,555.3476
4,581.03435
57.970727
33.333333
11.111111
9.236068
4.589323
4,554.992326
-1.374795
4,572.731304
4,528.842696
-2.504817
1.130022
4,580.424021
4,513.55571
571
2017-08-30T09:30:00
4559.17000000
4,559.17
4,558.17
4,558.17
0.75529200
4,549.6955
4,555.2598
4,580.81545
56.921508
64.066563
32.466632
10.103046
4.332943
4,554.921555
-0.540102
4,567.500243
4,531.890757
-2.111874
1.571772
4,580.093579
4,513.225268
571
2017-08-30T09:31:00
4546.35000000
4,546.35
4,546.35
4,546.35
0.32064300
4,547.7645
4,554.4068
4,580.53745
46.263057
64.066563
53.822153
9.386509
4.867733
4,554.850783
-0.822892
4,555.212602
4,540.316398
-1.854078
1.031186
4,579.709198
4,512.840887
571
2017-08-30T09:32:00
4546.35000000
4,546.35
4,546.35
4,546.35
0.12369300
4,547.582
4,553.5538
4,580.25925
46.263057
30.733229
52.955452
8.721153
4.520038
4,554.780011
-1.035073
4,554.980761
4,540.183239
-1.690277
0.655204
4,579.263012
4,512.3947
571
2017-08-30T09:33:00
4546.35000000
4,546.35
4,546.35
4,546.35
0.00000000
4,547.582
4,552.7008
4,579.98105
46.263057
0
31.599931
8.103322
4.197178
4,554.70924
-1.189516
4,554.980761
4,540.183239
-1.590125
0.400608
4,578.748741
4,511.88043
571
2017-08-30T09:34:00
4546.36000000
4,546.36
4,546.35
4,546.35
0.31806700
4,547.582
4,551.8478
4,579.70285
46.263057
0
10.24441
7.530946
3.898094
4,554.638468
-1.296963
4,554.980761
4,540.183239
-1.531492
0.234529
4,578.161829
4,511.293518
571
2017-08-30T09:35:00
4546.35000000
4,546.35
4,546.35
4,546.35
0.00000000
4,547.582
4,551.4348
4,579.42465
46.263057
0
0
6.999454
3.619659
4,554.567696
-1.366364
4,554.980761
4,540.183239
-1.498467
0.132102
4,577.499412
4,510.631101
571
2017-08-30T09:36:00
4546.35000000
4,546.35
4,546.35
4,546.35
0.00000000
4,547.582
4,551.0218
4,579.1464
46.263057
0
0
6.505925
3.361111
4,554.496925
-1.405168
4,554.980761
4,540.183239
-1.479807
0.074639
4,576.760145
4,509.891833
571
2017-08-30T09:37:00
4546.35000000
4,546.35
4,546.35
4,546.35
0.00000000
4,547.582
4,550.6088
4,578.86815
46.263057
0
0
6.047648
3.121032
4,554.426153
-1.419556
4,554.980761
4,540.183239
-1.467757
0.048201
4,575.943882
4,509.075571
571
2017-08-30T09:38:00
4546.35000000
4,546.35
4,546.35
4,546.35
0.00000000
4,547.582
4,550.1958
4,578.5899
46.263057
0
0
5.622106
2.898101
4,554.355381
-1.414651
4,554.980761
4,540.183239
-1.457136
0.042484
4,575.051252
4,508.18294
571
2017-08-30T09:39:00
4546.35000000
4,546.35
4,546.35
4,546.35
0.00000000
4,547.582
4,549.7828
4,578.31165
46.263057
0
0
5.226959
2.691094
4,554.28461
-1.394688
4,554.980761
4,540.183239
-1.444646
0.049958
4,574.083143
4,507.214832
571
2017-08-30T09:40:00
4546.35000000
4,546.35
4,546.35
4,546.35
0.00000000
4,547.582
4,549.7696
4,578.0334
46.263057
0
0
4.860038
2.498873
4,554.213838
-1.363152
4,554.980761
4,540.183239
-1.428347
0.065195
4,573.040179
4,506.171868
571
2017-08-30T09:41:00
4546.35000000
4,546.35
4,546.35
4,546.35
0.00000000
4,547.582
4,549.4222
4,577.75515
46.263057
0
0
4.519325
2.320382
4,554.143067
-1.322911
4,554.980761
4,540.183239
-1.40726
0.084349
4,571.922207
4,505.053896
571
2017-08-30T09:42:00
4546.35000000
4,546.35
4,546.35
4,546.35
0.08242000
4,547.582
4,549.0748
4,577.36305
46.263057
0
0
4.202948
2.15464
4,554.072295
-1.276307
4,554.980761
4,540.183239
-1.381069
0.104763
4,570.727892
4,503.85958
571
2017-08-30T09:43:00
4546.35000000
4,546.35
4,523.42
4,523.42
0.44227200
4,546.4355
4,548.3432
4,576.7426
24.556606
0
0
7.135389
3.638595
4,554.001523
-3.054423
4,559.317297
4,533.553703
-1.71574
-1.338683
4,569.45445
4,502.586138
571
2017-08-30T09:44:00
4523.42000000
4,523.42
4,523.42
4,523.42
0.23420200
4,545.289
4,547.6776
4,576.3497
24.556606
0
0
9.858369
3.378695
4,553.930752
-4.412725
4,561.617626
4,528.960374
-2.255137
-2.157588
4,568.097598
4,501.229286
571
2017-08-30T09:45:00
4523.42000000
4,523.42
4,523.42
4,523.42
0.06852600
4,544.1425
4,547.012
4,575.9568
24.556606
0
0
12.386851
3.13736
4,553.85998
-5.426635
4,563.03143
4,525.25357
-2.889437
-2.537198
4,566.651733
4,499.783422
571
2017-08-30T09:46:00
4523.42000000
4,523.42
4,523.42
4,523.42
0.53260600
4,542.996
4,546.3464
4,575.5639
24.556606
0
0
14.734727
2.913263
4,553.789208
-6.159166
4,563.887233
4,522.104767
-3.543382
-2.615784
4,565.11037
4,498.242058
571
2017-08-30T09:47:00
4523.42000000
4,523.42
4,523.42
4,523.42
0.00000000
4,541.8495
4,545.9662
4,575.171
24.556606
0
0
16.914898
2.705172
4,553.718437
-6.662897
4,564.334603
4,519.364397
-4.167285
-2.495612
4,563.466808
4,496.598496
571
2017-08-30T09:48:00
4522.00000000
4,558.17
4,522
4,558.17
1.00504600
4,542.4405
4,546.2812
4,574.8019
62.835395
33.333333
11.111111
17.647659
5.095517
4,553.647665
-4.209548
4,565.965031
4,518.915969
-4.175738
-0.03381
4,561.715
4,494.846688
571
2017-08-30T09:49:00
4522.01000000
4,546.35
4,522.01
4,546.35
1.43190700
4,541.7995
4,546.1544
4,574.3737
52.987226
55.773661
29.702332
18.328081
7.314409
4,553.576894
-3.182342
4,564.134263
4,519.464737
-3.977059
0.794717
4,559.850528
4,492.982216
571
2017-08-30T09:50:00
4573.23000000
4,589.77
4,522
4,522
2.03768500
4,539.991
4,545.5406
4,573.82375
39.316486
55.773661
48.293552
21.141975
11.632665
4,553.506122
-4.283735
4,562.586671
4,517.395329
-4.038394
-0.245341
4,557.871617
4,491.003305
571
2017-08-30T09:51:00
4522.00000000
4,522
4,522
4,522
0.08007300
4,538.7735
4,545.0564
4,573.2738
39.316486
22.440328
44.66255
23.754878
10.801761
4,553.43535
-5.097833
4,562.464911
4,515.082089
-4.250282
-0.847551
4,555.780063
4,488.911751
571
2017-08-30T09:52:00
4518.63000000
4,518.63
4,518.63
4,518.63
0.11502900
4,537.3875
4,544.8184
4,572.707
37.753074
0
26.07133
25.771235
10.270921
4,553.364579
-5.946395
4,562.352885
4,512.422115
-4.589504
-1.356891
4,553.58198
4,486.713669
571
2017-08-30T09:53:00
4518.63000000
4,567.49
4,518.63
4,567.49
0.45959600
4,538.4445
4,545.5576
4,572.3845
61.59681
22.893824
15.111384
28.886115
13.027283
4,553.293807
-2.645794
4,566.443933
4,510.445067
-4.200762
1.554968
4,551.288275
4,484.419964
571
2017-08-30T09:54:00
4518.64000000
4,518.64
4,518.64
4,518.64
0.24404200
4,537.059
4,545.3198
4,571.9577
43.610465
22.89851
15.264111
31.778504
15.586049
4,553.223035
-3.926568
4,566.080269
4,508.037731
-4.145924
0.219355
4,548.914776
4,482.046465
571
2017-08-30T09:55:00
4518.62000000
4,518.62
4,518.62
4,518.62
0.04116800
4,535.6725
4,545.0816
4,571.5358
43.604851
22.89851
22.896948
34.462213
14.474188
4,553.152264
-4.886872
4,565.426144
4,505.918856
-4.294113
-0.592759
4,546.481982
4,479.61367
571
2017-08-30T09:56:00
4518.62000000
4,518.62
4,511.76
4,511.76
0.34202900
4,533.943
4,543.7168
4,571.0796
41.625525
0.004686
15.267235
36.231763
13.930318
4,553.081492
-6.130792
4,565.005428
4,502.880572
-4.661449
-1.469343
4,544.014436
4,477.146125
571
2017-08-30T09:57:00
4511.76000000
4,512.69
4,482.01
4,512.69
4.89302000
4,532.26
4,542.9324
4,570.63305
42.009834
9.490225
10.797807
35.394239
15.126724
4,553.010721
-6.961319
4,564.089165
4,500.430835
-5.121423
-1.839896
4,541.53976
4,474.671449
571
2017-08-30T09:58:00
4498.31000000
4,498.31
4,498.31
4,498.31
1.19258000
4,529.858
4,541.868
4,570.1146
37.859414
14.532294
8.009068
34.616538
15.073386
4,552.939949
-8.679807
4,564.221239
4,495.494761
-5.8331
-2.846708
4,539.087408
4,472.219097
571
2017-08-30T09:59:00
4482.00000000
4,482
4,482
4,482
1.45631600
4,526.6405
4,540.4774
4,569.3696
33.782659
14.532294
12.851604
32.811313
15.161716
4,552.869177
-11.228369
4,565.922855
4,487.358145
-6.912154
-4.316216
4,536.687251
4,469.818939
571
2017-08-30T10:00:00
4482.00000000
4,482
4,482
4,482
0.00000000
4,523.423
4,538.5174
4,568.6246
33.782659
5.042069
11.368886
31.135033
14.078736
4,552.798406
-13.097147
4,566.114406
4,480.731594
-8.149152
-4.947995
4,534.368082
4,467.499771
571
2017-08-30T10:01:00
4502.17000000
4,502.17
4,502.17
4,502.17
0.02810500
4,521.214
4,536.8614
4,568.12045
42.641198
6.238595
8.604319
30.541366
14.513826
4,552.727634
-12.803031
4,563.501657
4,478.926343
-9.079928
-3.723103
4,532.156165
4,465.287854
571
2017-08-30T10:02:00
4502.17000000
4,502.17
4,468
4,468
5.92043400
4,517.2965
4,535.2214
4,567.44545
34.275566
6.238595
5.839753
28.601704
15.917839
4,552.656862
-15.152507
4,563.845839
4,470.747161
-10.294444
-4.858063
4,530.073913
4,463.205601
571
2017-08-30T10:03:00
4496.94000000
4,496.94
4,482.43
4,482.43
1.40966900
4,515.247
4,533.943
4,566.84755
39.659325
10.188664
7.555284
26.800589
16.847993
4,552.586091
-15.669475
4,564.090365
4,466.403635
-11.36945
-4.300025
4,528.138795
4,461.270484
571
2017-08-30T10:04:00
4497.94000000
4,506.99
4,497.94
4,506.99
1.47015000
4,514.4255
4,533.1558
4,566.37245
47.536377
17.013359
11.146873
25.145459
17.398851
4,552.515319
-13.936735
4,563.24405
4,465.60695
-11.882907
-2.053828
4,526.362532
4,459.49422
571
2017-08-30T10:05:00
4497.94000000
4,497.94
4,497.94
4,497.94
0.48854100
4,513.1515
4,532.1876
4,565.8521
45.195115
27.044518
18.082181
23.608553
16.802504
4,552.444547
-13.14229
4,562.293465
4,464.009535
-12.134784
-1.007506
4,524.750613
4,457.882302
571
2017-08-30T10:06:00
4482.43000000
4,482.43
4,468
4,468
3.15949300
4,510.3805
4,530.6206
4,565.1721
38.448431
23.094448
22.384109
23.068748
17.740897
4,552.373776
-14.758467
4,563.019479
4,457.741521
-12.65952
-2.098947
4,523.302166
4,456.433855
571
2017-08-30T10:07:00
4468.02000000
4,468.02
4,468.02
4,468.02
0.21526000
4,507.6105
4,529.054
4,564.4922
38.45504
10.044324
20.061097
22.567501
16.475118
4,552.303004
-15.85492
4,562.973368
4,452.247632
-13.2986
-2.55632
4,522.010168
4,455.141857
571
2017-08-30T10:08:00
4482.00000000
4,482
4,482
4,482
0.61078700
4,503.802
4,527.767
4,563.90945
43.057731
9.232182
14.123651
21.329057
16.296896
4,552.232233
-15.418068
4,555.055833
4,452.548167
-13.722494
-1.695574
4,520.861974
4,453.993662
571
2017-08-30T10:09:00
4482.00000000
4,482
4,482
4,482
0.20004300
4,500.5845
4,526.48
4,563.3267
43.057731
18.4512
12.575902
20.179074
15.132832
4,552.161461
-14.9001
4,548.735774
4,452.433226
-13.958015
-0.942085
4,519.84014
4,452.971828
571
2017-08-30T10:10:00
4482.12000000
4,482.12
4,482.12
4,482.12
0.51876300
4,498.5905
4,525.1954
4,562.7446
43.100092
28.969847
18.88441
19.104262
14.060487
4,552.090689
-14.314911
4,546.330461
4,450.850539
-14.029394
-0.285517
4,518.923486
4,452.055175
571
2017-08-30T10:11:00
4495.84000000
4,495.84
4,482.12
4,482.12
2.73749700
4,496.5965
4,523.9108
4,562.1625
43.100092
31.822301
26.414449
18.142782
14.036166
4,552.019918
-13.693296
4,543.58431
4,449.60869
-13.962175
0.268878
4,518.088351
4,451.220039
571
2017-08-30T10:12:00
4482.12000000
4,482.12
4,482.12
4,482.12
0.43800000
4,494.771
4,522.6262
4,561.6474
43.100092
34.674754
31.822301
17.249979
13.033583
4,551.949146
-13.050227
4,541.024035
4,448.517965
-13.779785
0.729558
4,517.309968
4,450.441657
571
2017-08-30T10:13:00
4482.12000000
4,482.12
4,482.12
4,482.12
1.03535200
4,490.5025
4,521.3416
4,561.0176
43.100092
36.214414
34.237156
16.420948
12.102613
4,551.878374
-12.397678
4,522.76489
4,458.24011
-13.503364
1.105686
4,516.563918
4,449.695607
571
2017-08-30T10:14:00
4482.00000000
4,487.25
4,482
4,486.92
2.26900500
4,488.9165
4,520.153
4,560.4118
45.289899
40.31803
37.069066
15.958991
11.61314
4,551.807603
-11.362231
4,518.497293
4,459.335707
-13.075137
1.712906
4,515.827566
4,448.959255
571
2017-08-30T10:15:00
4486.92000000
4,486.92
4,486.92
4,486.92
0.41286900
4,487.3315
4,518.9644
4,559.806
45.289899
44.421647
40.31803
15.530031
10.78363
4,551.736831
-10.421499
4,513.586253
4,461.076747
-12.544409
2.12291
4,515.081425
4,448.213113
571
2017-08-30T10:16:00
4498.20000000
4,501.88
4,447.21
4,481
8.38617800
4,485.7935
4,517.6574
4,559.056
42.926848
51.191482
45.310386
15.993786
13.918371
4,551.66606
-10.037946
4,509.637106
4,461.949894
-12.043117
2.005171
4,514.310372
4,447.442061
571
2017-08-30T10:17:00
4501.88000000
4,501.88
4,494.95
4,494.95
2.25599200
4,484.9065
4,516.6294
4,558.37575
49.600114
61.636223
52.416451
16.424417
14.41563
4,551.595288
-8.510228
4,505.821911
4,463.991089
-11.336539
2.826311
4,513.504657
4,446.636346
571
2017-08-30T10:18:00
4501.87000000
4,501.87
4,494.95
4,494.95
0.26730600
4,484.7385
4,515.6014
4,557.6905
49.600114
74.569116
62.465607
16.824287
13.880228
4,551.524516
-7.216316
4,505.271038
4,464.205962
-10.512494
3.296179
4,512.660629
4,445.792318
571
2017-08-30T10:19:00
4496.23000000
4,501.87
4,496.23
4,496.23
1.88338600
4,485.45
4,514.3426
4,557.23165
50.219513
85.616231
73.940523
17.195596
13.383069
4,551.453745
-6.018221
4,506.532487
4,464.367513
-9.61364
3.595419
4,511.781151
4,444.912839
571
2017-08-30T10:20:00
4496.23000000
4,496.23
4,476.55
4,476.55
2.82041200
4,485.1775
4,512.7102
4,556.46445
41.728267
76.885556
79.023634
18.444801
13.83285
4,551.382973
-6.580874
4,506.569922
4,463.785078
-9.007087
2.426213
4,510.875655
4,444.007343
571
2017-08-30T10:21:00
4476.55000000
4,476.55
4,476.17
4,476.17
0.71815600
4,483.8775
4,511.3066
4,555.69535
41.582067
65.435034
75.97894
19.620477
12.871932
4,551.312201
-6.977016
4,504.109992
4,463.645008
-8.601072
1.624056
4,509.959836
4,443.091524
571
2017-08-30T10:22:00
4476.17000000
4,476.17
4,476.17
4,476.17
2.03735700
4,484.286
4,509.903
4,555.1262
41.582067
53.204073
65.174888
20.712177
11.952508
4,551.24143
-7.207874
4,503.525239
4,465.046761
-8.322433
1.114559
4,509.054974
4,442.186663
571
2017-08-30T10:23:00
4462.48000000
4,476.17
4,462.48
4,476.17
0.59792200
4,483.973
4,508.4994
4,554.56205
41.582067
52.97238
57.203829
22.299072
12.076615
4,551.170658
-7.306605
4,503.523995
4,464.422005
-8.119267
0.812663
4,508.18692
4,441.318609
571
2017-08-30T10:24:00
4476.17000000
4,476.17
4,462.48
4,462.48
0.10681200
4,481.7475
4,506.822
4,553.92945
35.919402
44.625328
50.26726
23.772617
12.191857
4,551.099887
-8.392771
4,500.425384
4,463.069616
-8.173968
-0.218803
4,507.384783
4,440.516471
571
2017-08-30T10:25:00
4462.48000000
4,462.48
4,461.03
4,461.03
2.05200100
4,479.902
4,505.1156
4,553.0946
35.369989
35.394183
44.33063
25.201717
11.424581
4,551.029115
-9.263782
4,499.102089
4,460.701911
-8.391931
-0.871851
4,506.679378
4,439.811066
571
2017-08-30T10:26:00
4447.20000000
4,465
4,447.2
4,465
4.18461400
4,479.752
4,503.4886
4,552.4696
38.159021
28.587735
36.202415
27.06227
11.879968
4,550.958343
-9.523932
4,499.364135
4,460.139865
-8.618331
-0.905601
4,506.101531
4,439.23322
571
2017-08-30T10:27:00
4465.00000000
4,475.99
4,447.2
4,475.99
1.94521200
4,480.1505
4,502.0814
4,551.90455
45.208028
36.827925
33.603281
27.686977
13.087828
4,550.887572
-8.742524
4,499.105794
4,461.195206
-8.64317
-0.099354
4,505.680309
4,438.811997
571
2017-08-30T10:28:00
4475.99000000
4,475.99
4,475.99
4,475.99
0.00000000
4,479.85
4,500.6742
4,551.1245
45.208028
45.952207
37.122622
28.267063
12.152983
4,550.8168
-8.030679
4,498.868933
4,460.831067
-8.520672
0.489992
4,505.441296
4,438.572984
571
2017-08-30T10:29:00
4422.26000000
4,466
4,422.25
4,466
2.67453400
4,479.05
4,499.0672
4,550.5045
40.358258
53.415063
45.398398
30.486976
15.123484
4,550.746028
-8.178372
4,498.964814
4,459.135186
-8.452212
0.27384
4,505.405022
4,438.536711
571
2017-08-30T10:30:00
4437.07000000
4,466
4,437.07
4,442.11
2.43179600
4,477.0495
4,496.9824
4,549.76505
31.621923
44.177915
47.848395
32.548325
16.109664
4,550.675257
-10.106639
4,502.57634
4,451.52266
-8.783097
-1.323542
4,505.585646
4,438.717335
571
2017-08-30T10:31:00
4467.30000000
4,467.3
4,437
4,437
2.39161000
4,474.7935
4,494.7954
4,549.00505
30.120022
32.802483
43.465154
34.346538
17.123259
4,550.604485
-11.90985
4,505.565433
4,444.021567
-9.408448
-2.501403
4,505.98999
4,439.121678
571
2017-08-30T10:32:00
4437.00000000
4,473.96
4,437
4,473.96
0.41445800
4,474.3855
4,493.3476
4,548.42985
48.991044
36.13728
37.705893
35.417069
18.540169
4,550.533713
-10.238522
4,504.973888
4,443.797112
-9.574463
-0.664059
4,506.617013
4,439.748702
571
2017-08-30T10:33:00
4416.01000000
4,476
4,416.01
4,476
2.04515100
4,474.0795
4,492.3992
4,547.8923
49.796898
52.751113
40.563625
36.964567
21.500871
4,550.462942
-8.649663
4,504.4741
4,443.6849
-9.389503
0.73984
4,507.457773
4,440.589462
571
2017-08-30T10:34:00
4476.00000000
4,476
4,416.05
4,416.05
1.29753200
4,470.536
4,490.2518
4,547.02755
33.198355
46.597972
45.162122
38.40153
24.247238
4,550.39217
-12.088595
4,509.447631
4,431.624369
-9.929321
-2.159274
4,508.495896
4,441.627585
571
2017-08-30T10:35:00
4476.00000000
4,476
4,476
4,476
0.36450700
4,469.99
4,489.3034
4,546.3435
50.843742
58.188447
52.512511
39.735852
26.797435
4,550.321399
-9.862817
4,508.268017
4,431.711983
-9.91602
0.053203
4,509.708538
4,442.840227
571
2017-08-30T10:36:00
4475.00000000
4,489.1
4,475
4,488.99
3.60244800
4,470.3895
4,488.6148
4,545.99375
53.697722
66.544331
57.11025
39.779834
25.890475
4,550.250627
-6.970337
4,509.280683
4,431.498317
-9.326884
2.356546
4,511.067774
4,444.199462
571
2017-08-30T10:37:00
4487.00000000
4,487
4,487
4,487
0.83187100
4,469.992
4,487.8864
4,545.44215
53.188255
98.897917
74.543565
39.820675
24.183299
4,550.179855
-4.783462
4,508.023963
4,431.960037
-8.418199
3.634737
4,512.542318
4,445.674006
571
2017-08-30T10:38:00
4487.00000000
4,487
4,440.28
4,440.28
0.14847300
4,467.2585
4,485.5286
4,544.667
42.897884
76.727322
80.72319
41.16155
25.793063
4,550.109084
-6.742538
4,505.579804
4,428.937196
-8.083067
1.340529
4,514.099438
4,447.231127
571
2017-08-30T10:39:00
4487.00000000
4,489.1
4,487
4,489.1
4.19818100
4,466.902
4,484.3836
4,544.13595
53.107285
76.777489
84.134243
42.241402
27.437844
4,550.038312
-4.306115
4,504.259123
4,429.544877
-7.327677
3.021562
4,515.706917
4,448.838605
571
2017-08-30T10:40:00
4440.31000000
4,509.47
4,440.31
4,509.47
0.08739600
4,468.548
4,484.133
4,543.70675
56.594441
77.735212
77.080008
44.052516
30.417998
4,549.96754
-0.723207
4,510.123324
4,426.972676
-6.006783
5.283576
4,517.334892
4,450.46658
571
2017-08-30T10:41:00
4509.48000000
4,509.48
4,509.48
4,509.48
0.20806100
4,470.2135
4,483.8826
4,543.45945
56.596148
100
84.837567
45.73355
28.245998
4,549.896769
2.092954
4,515.389586
4,425.037414
-4.386835
6.479789
4,518.957437
4,452.089125
571
2017-08-30T10:42:00
4509.00000000
4,509
4,509
4,509
0.59900000
4,471.855
4,483.69
4,543.20975
56.481366
99.828822
92.521345
47.301633
26.262713
4,549.825997
4.237206
4,520.061672
4,423.648328
-2.662027
6.899233
4,520.553761
4,453.685449
571
2017-08-30T10:43:00
4509.00000000
4,509
4,509
4,509
0.00000000
4,473.4965
4,482.5202
4,542.96005
56.481366
99.657644
99.828822
48.75771
24.386805
4,549.755226
5.868888
4,524.342655
4,422.650345
-0.955844
6.824732
4,522.108943
4,455.240632
571
2017-08-30T10:44:00
4508.99000000
4,508.99
4,508.99
4,508.99
0.28179000
4,475.822
4,482.3272
4,542.7103
56.478598
99.4829
99.656455
50.109954
22.645604
4,549.684454
7.079592
4,528.655557
4,422.988443
0.651243
6.428349
4,523.614176
4,456.745865
571
2017-08-30T10:45:00
4460.91000000
4,508.99
4,460.91
4,508.99
0.47670200
4,478.22
4,482.1346
4,542.46055
56.478598
99.479334
99.539959
52.007025
24.462347
4,549.613682
7.94747
4,532.48459
4,423.95541
2.110489
5.836982
4,525.066537
4,458.198226
571
2017-08-30T10:46:00
4460.91000000
4,460.91
4,460.91
4,460.91
0.02946000
4,478.0155
4,481.1176
4,541.9704
44.35854
82.329446
93.763893
53.76859
26.149322
4,549.542911
4.701421
4,532.508178
4,423.522822
2.628675
2.072746
4,526.468351
4,459.600039
571
2017-08-30T10:47:00
4470.00000000
4,470
4,470
4,470
0.08639000
4,477.716
4,480.2638
4,541.25635
46.687869
68.418779
83.409186
54.67951
24.930799
4,549.472139
2.82977
4,532.315654
4,423.116346
2.668894
0.160876
4,527.826244
4,460.957933
571
2017-08-30T10:48:00
4470.00000000
4,470
4,470
4,470
0.00000000
4,477.4165
4,479.6976
4,540.5423
46.687869
49.576182
66.774802
55.525364
23.150028
4,549.401367
1.331129
4,532.116363
4,422.716637
2.401341
-1.070212
4,529.15002
4,462.281708
571
2017-08-30T10:49:00
4508.99000000
4,509.48
4,471
4,509.48
1.54445300
4,479.5905
4,480.2472
4,540.1562
55.972049
66.897247
61.630736
53.64172
24.316454
4,549.330596
3.291213
4,535.739553
4,423.441447
2.579315
0.711897
4,530.45146
4,463.583149
571
2017-08-30T10:50:00
4509.55000000
4,529.4
4,509.55
4,509.55
4.11761200
4,482.9625
4,480.7982
4,539.77045
55.986684
73.558213
63.343881
50.890015
24.002422
4,549.259824
4.794968
4,537.787598
4,428.137402
3.022446
1.772522
4,531.743193
4,464.874881
571
2017-08-30T10:51:00
4509.55000000
4,538.09
4,495
4,495
0.62018800
4,485.8625
4,480.6548
4,539.31195
52.109261
77.89062
72.782027
48.812358
25.36582
4,549.189053
4.757796
4,536.642628
4,435.082372
3.369516
1.38828
4,533.037693
4,466.169382
571
2017-08-30T10:52:00
4538.09000000
4,538.09
4,495
4,495
1.22299400
4,486.9145
4,481.1948
4,538.85345
52.109261
63.201181
71.550005
46.883105
26.631833
4,549.118281
4.674453
4,537.536229
4,436.292771
3.630503
1.04395
4,534.346496
4,467.478185
571
2017-08-30T10:53:00
4495.00000000
4,495
4,495
4,495
0.00000000
4,487.8645
4,481.4462
4,538.39495
52.109261
55.936189
65.675997
45.091656
24.729559
4,549.047509
4.555886
4,538.344192
4,437.384808
3.81558
0.740306
4,535.679635
4,468.811323
571
2017-08-30T10:54:00
4507.25000000
4,507.25
4,507.25
4,507.25
0.18554700
4,492.4245
4,481.4514
4,537.9977
55.360193
57.301609
58.812993
42.762764
23.838162
4,548.976738
5.388281
4,531.266744
4,453.582256
4.13012
1.25816
4,537.045309
4,470.176998
571
2017-08-30T10:55:00
4538.09000000
4,538.09
4,538.09
4,538.09
0.06600000
4,495.529
4,482.2544
4,537.75465
62.298831
71.991048
61.742949
40.196273
24.338294
4,548.905966
8.439208
4,538.345854
4,452.712146
4.991938
3.44727
4,538.449755
4,471.581443
571
2017-08-30T10:56:00
4508.00000000
4,508
4,477.1
4,498.48
2.32645400
4,496.0035
4,482.864
4,537.31355
51.274996
69.573292
66.28865
38.880767
26.956273
4,548.835194
7.573589
4,538.730217
4,453.276783
5.508268
2.065322
4,539.897262
4,473.02895
571
2017-08-30T10:57:00
4498.48000000
4,498.48
4,498.48
4,498.48
0.00000000
4,496.5775
4,483.4732
4,536.87245
51.274996
65.785609
69.11665
37.659225
25.030825
4,548.764423
6.80909
4,539.112996
4,454.042004
5.768432
1.040658
4,541.390302
4,474.521991
571
2017-08-30T10:58:00
4498.48000000
4,498.48
4,498.48
4,498.48
0.14568000
4,499.4875
4,483.8028
4,536.43135
51.274996
48.678414
61.345772
36.524937
23.242908
4,548.693651
6.132527
4,533.284515
4,465.690485
5.841251
0.291275
4,542.929704
4,476.061393
571
2017-08-30T10:59:00
4498.48000000
4,498.48
4,477.1
4,477.1
0.36182300
4,498.8875
4,483.7048
4,535.88335
45.810224
39.444588
51.302871
36.058048
23.109844
4,548.622879
3.827042
4,533.808242
4,463.966758
5.438409
-1.611367
4,544.51483
4,477.646518
571
2017-08-30T11:00:00
4538.09000000
4,538.09
4,538.09
4,538.09
0.18278200
4,500.3185
4,484.8242
4,535.6403
59.176544
56.551784
48.224929
34.016921
25.815569
4,548.552108
6.842437
4,538.999717
4,461.637283
5.719215
1.123222
4,546.143722
4,479.27541
571
2017-08-30T11:01:00
4538.09000000
4,538.09
4,538.09
4,538.09
0.01772300
4,501.749
4,485.9436
4,535.39725
59.176544
73.658979
56.551784
32.12159
23.9716
4,548.481336
9.12695
4,543.660834
4,459.837166
6.400762
2.726188
4,547.813193
4,480.944882
571
2017-08-30T11:02:00
4470.23000000
4,470.23
4,470.23
4,470.23
0.08621200
4,499.8105
4,485.7058
4,534.8149
44.888964
66.666667
65.62581
32.053127
27.106486
4,548.410565
5.399466
4,543.73936
4,455.88164
6.200503
-0.801037
4,549.518843
4,482.650532
571
2017-08-30T11:03:00
4537.99000000
4,537.99
4,508
4,508
0.86313800
4,499.7605
4,486.2234
4,534.4214
51.856294
51.886236
64.070627
29.967434
30.010308
4,548.339793
5.430531
4,543.649667
4,455.871333
6.046508
-0.615977
4,551.255003
4,484.386691
571
2017-08-30T11:04:00
4537.99000000
4,537.99
4,537.99
4,537.99
0.05337200
4,501.2105
4,487.2448
4,534.17785
56.553082
51.837116
56.796673
28.030719
30.008857
4,548.269021
7.785349
4,548.041165
4,454.379835
6.394277
1.391072
4,553.014617
4,486.146306
571
2017-08-30T11:05:00
4537.99000000
4,537.99
4,537.99
4,537.99
0.20600300
4,502.6605
4,488.2662
4,533.9343
56.553082
85.121328
62.948227
26.232341
27.865368
4,548.19825
9.541569
4,552.088664
4,453.232336
7.023735
2.517834
4,554.789085
4,487.920774
571
2017-08-30T11:06:00
4537.99000000
4,538.09
4,537.99
4,538.09
0.08267700
4,506.5195
4,489.408
4,533.69125
56.569467
99.901759
78.953401
24.559497
25.882127
4,548.127478
10.816767
4,554.331684
4,458.707316
7.782342
3.034426
4,556.568085
4,489.699773
571