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
2017-08-22T09:35:00
3875.44000000
3,875.85
3,875.44
3,875.85
1.27122700
3,862.0365
3,822.773
3,793.5935
64.171279
100
100
22.36399
12.063697
3,824.352778
15.728737
3,890.372195
3,833.700805
16.421894
-0.693157
3,941.640309
3,825.075226
571
2017-08-22T09:36:00
3863.69000000
3,890.5
3,863.69
3,890.5
5.40203100
3,863.725
3,825.2386
3,794.91105
69.472696
100
100
21.212652
13.117005
3,824.288854
16.301706
3,894.513145
3,832.936855
16.397856
-0.09615
3,943.298252
3,826.733169
571
2017-08-22T09:37:00
3877.05000000
3,890.51
3,877.05
3,890.51
3.54182600
3,865.4155
3,827.3786
3,796.22865
69.476016
100
100
20.142646
13.141504
3,824.22493
16.565637
3,898.127819
3,832.703181
16.431412
0.134225
3,944.756256
3,828.191173
571
2017-08-22T09:38:00
3881.80000000
3,906.36
3,881.8
3,906.36
3.82267800
3,868.0655
3,829.8358
3,796.88545
74.255295
100
100
19.544028
13.957111
3,824.161005
17.848026
3,904.783741
3,831.347259
16.714735
1.133291
3,945.997763
3,829.43268
571
2017-08-22T09:39:00
3906.36000000
3,920.31
3,906.36
3,920.31
0.92781200
3,871.413
3,832.5718
3,797.6371
77.582222
100
100
19.860087
13.956603
3,824.097081
19.76217
3,913.910687
3,828.915313
17.324222
2.437948
3,947.011918
3,830.446834
571
2017-08-22T09:40:00
3920.31000000
3,920.31
3,920.31
3,920.31
0.00000000
3,874.7605
3,835.1898
3,798.24365
77.582222
100
100
20.153571
12.959703
3,824.033157
21.036646
3,921.389156
3,828.131844
18.066707
2.96994
3,947.794696
3,831.229612
571
2017-08-22T09:41:00
3920.31000000
3,920.31
3,920.31
3,920.31
0.00000000
3,879.47
3,837.8944
3,798.8452
77.582222
100
100
20.426092
12.03401
3,823.969233
21.795434
3,924.49539
3,834.44461
18.812452
2.982982
3,948.349617
3,831.784534
571
2017-08-22T09:42:00
3907.38000000
3,907.38
3,905.53
3,905.53
0.67362900
3,881.8275
3,840.3034
3,799.37785
66.252663
92.570251
97.523417
19.308962
12.230152
3,823.905309
20.962513
3,927.125641
3,836.529359
19.242464
1.720049
3,948.687946
3,832.122863
571
2017-08-22T09:43:00
3884.55000000
3,920.31
3,884.55
3,908.47
3.90109200
3,885.272
3,842.7712
3,799.97025
67.276357
85.599805
92.723352
19.019658
13.910855
3,823.841384
20.30558
3,927.573981
3,842.970019
19.455088
0.850493
3,948.828328
3,832.263245
571
2017-08-22T09:44:00
3886.03000000
3,908.47
3,876.76
3,876.76
1.97145300
3,887.131
3,845.1082
3,800.4041
49.748044
59.961043
79.377033
19.181124
15.182223
3,823.77746
17.029914
3,924.179254
3,850.082746
18.970053
-1.940138
3,948.795858
3,832.230775
571
2017-08-22T09:45:00
3876.76000000
3,876.76
3,876.76
3,876.76
0.04500000
3,887.448
3,847.2198
3,800.83795
49.748044
41.752031
62.437626
19.331057
14.097778
3,823.713536
14.269436
3,924.024375
3,850.871625
18.02993
-3.760493
3,948.620619
3,832.055536
571
2017-08-22T09:46:00
3876.76000000
3,908.47
3,876.76
3,908.47
0.34718400
3,889.3505
3,849.3292
3,801.38515
61.408977
41.752031
47.821702
18.606297
15.355794
3,823.649612
14.473627
3,926.143808
3,852.557192
17.318669
-2.845042
3,948.335784
3,831.770701
571
2017-08-22T09:47:00
3908.47000000
3,908.47
3,876.76
3,876.76
0.25593100
3,889.6675
3,850.8044
3,801.7738
49.13114
41.752031
41.752031
17.933306
16.523952
3,823.585688
11.939091
3,925.908042
3,853.426958
16.242753
-4.303663
3,947.975424
3,831.410341
571
2017-08-22T09:48:00
3876.76000000
3,902.23
3,876.76
3,902.23
0.08524200
3,891.308
3,852.789
3,802.2898
56.631495
56.746733
46.750265
17.308386
17.162955
3,823.521763
11.84908
3,926.694198
3,855.921802
15.364019
-3.514939
3,947.572177
3,831.007094
571
2017-08-22T09:49:00
3885.49000000
3,885.49
3,885.49
3,885.49
0.88833500
3,892.1115
3,854.6164
3,802.58115
51.279845
43.217944
47.238903
16.728102
17.132744
3,823.457839
10.308142
3,926.178397
3,858.044603
14.352843
-4.044702
3,947.15497
3,830.589887
571
2017-08-22T09:50:00
3885.49000000
3,885.49
3,851.55
3,885.49
0.46743600
3,892.614
3,856.4438
3,802.8725
51.279845
51.976737
50.647138
16.948468
18.333262
3,823.393915
8.983382
3,925.971525
3,859.256475
13.278951
-4.295569
3,946.746984
3,830.181901
571
2017-08-22T09:51:00
3868.51000000
3,885.49
3,851.55
3,851.55
2.41890500
3,891.4195
3,857.3596
3,803.1191
41.9568
29.287463
41.494048
17.153094
19.448029
3,823.329991
5.135626
3,928.638827
3,854.200173
11.650286
-6.51466
3,946.364022
3,829.798939
571
2017-08-22T09:52:00
3851.55000000
3,885.49
3,851.55
3,885.49
0.12652600
3,891.922
3,858.9542
3,803.5966
51.46047
32.906729
38.056976
17.343103
20.48317
3,823.266067
4.769941
3,928.531169
3,855.312831
10.274217
-5.504276
3,946.013429
3,829.448346
571
2017-08-22T09:53:00
3890.50000000
3,890.5
3,851.55
3,851.55
1.94863900
3,890.7275
3,860.0826
3,803.74145
43.74665
16.453364
26.215852
17.120058
21.802229
3,823.202142
1.721613
3,930.80458
3,850.65042
8.563696
-6.842083
3,945.69366
3,829.128577
571
2017-08-22T09:54:00
3851.55000000
3,890.5
3,851.55
3,890.5
0.57306000
3,891.46
3,861.99
3,804.244
52.539136
35.335466
28.231853
16.912944
23.02707
3,823.138218
2.420825
3,930.953904
3,851.966096
7.335122
-4.914297
3,945.394532
3,828.829448
571
2017-08-22T09:55:00
3890.50000000
3,890.5
3,851.54
3,856.26
4.19352000
3,890.4805
3,863.615
3,804.4332
45.766986
21.169921
24.319584
16.721286
24.165137
3,823.074294
0.209657
3,932.373272
3,848.587728
5.910029
-5.700372
3,945.098159
3,828.533076
571
2017-08-22T09:56:00
3885.74000000
3,902.21
3,869.28
3,902.21
2.86786400
3,891.066
3,866.1392
3,804.84815
54.283354
45.730049
34.078479
15.564903
25.721198
3,823.01037
2.140398
3,933.269664
3,848.862336
5.156103
-3.015705
3,944.780505
3,828.215422
571
2017-08-22T09:57:00
3902.21000000
3,902.21
3,902.21
3,902.21
0.17462100
3,891.651
3,867.9904
3,805.2631
54.283354
56.515961
41.138644
14.491118
23.88397
3,822.946446
3.628695
3,934.131069
3,849.170931
4.850621
-1.221926
3,944.413421
3,827.848338
571
2017-08-22T09:58:00
3869.28000000
3,904.56
3,869.28
3,904.56
1.57844200
3,891.561
3,869.9216
3,805.67475
54.705236
85.272113
62.506041
15.491487
24.697972
3,822.882521
4.940851
3,933.9235
3,849.1985
4.868667
0.072184
3,943.96704
3,827.401957
571
2017-08-22T09:59:00
3869.28000000
3,904.56
3,869.28
3,904.56
0.19377000
3,890.7735
3,871.8198
3,806.10145
54.705236
91.755958
77.848011
16.420402
25.453831
3,822.818597
5.912588
3,931.523894
3,850.023106
5.077451
0.835136
3,943.412328
3,826.847245
571
2017-08-22T10:00:00
3904.56000000
3,904.56
3,869.28
3,869.28
0.09742900
3,888.222
3,873.4692
3,806.35175
47.132292
72.474969
83.16768
17.282965
26.1557
3,822.754673
3.792181
3,927.623359
3,848.820641
4.820397
-1.028216
3,942.723608
3,826.158524
571
2017-08-22T10:01:00
3904.56000000
3,904.56
3,904.56
3,904.56
0.62811500
3,887.4345
3,875.8242
3,806.69735
53.991289
74.76433
79.665086
18.083916
26.807436
3,822.690749
4.902037
3,924.81691
3,850.05209
4.836725
0.065312
3,941.88087
3,825.315786
571
2017-08-22T10:02:00
3879.46000000
3,902.66
3,879.46
3,902.66
2.05956800
3,887.291
3,877.3236
3,807.03345
53.588063
75.859174
74.366158
19.9704
26.685476
3,822.626825
5.564152
3,924.4156
3,850.1664
4.98221
0.581941
3,940.8717
3,824.306617
571
2017-08-22T10:03:00
3901.50000000
3,901.52
3,901.5
3,901.52
0.22698700
3,886.9435
3,879.0794
3,807.36385
53.330706
96.894254
82.505919
21.722135
24.862228
3,822.5629
5.928553
3,923.392585
3,850.494415
5.171479
0.757074
3,939.692694
3,823.12761
571
2017-08-22T10:04:00
3901.52000000
3,901.52
3,901.52
3,901.52
0.00000000
3,888.1815
3,880.003
3,807.67495
53.330706
94.983025
89.245484
23.348746
23.086355
3,822.498976
6.146491
3,924.844279
3,851.518721
5.366481
0.78001
3,938.350251
3,821.785168
571
2017-08-22T10:05:00
3886.26000000
3,886.27
3,886.26
3,886.26
1.43912600
3,888.6565
3,880.5936
3,807.92905
49.630411
84.672451
92.183243
25.434931
22.527329
3,822.435052
5.029872
3,924.959464
3,852.353536
5.29916
-0.269287
3,936.860722
3,820.295639
571
2017-08-22T10:06:00
3871.26000000
3,886.27
3,856.26
3,885.49
2.76369700
3,887.5075
3,881.1688
3,808.1601
49.443991
74.594493
84.74999
28.16903
23.061806
3,822.371128
4.036284
3,922.665924
3,852.349076
5.046584
-1.0103
3,935.249891
3,818.684808
571
2017-08-22T10:07:00
3856.26000000
3,885.48
3,838.59
3,885.48
0.12001000
3,887.9435
3,881.7444
3,808.4103
49.441393
66.864975
75.377306
31.044277
24.764534
3,822.307204
3.211036
3,922.772723
3,853.114277
4.679475
-1.468439
3,933.551852
3,816.986769
571
2017-08-22T10:08:00
3885.48000000
3,885.48
3,885.48
3,885.48
0.00000000
3,887.106
3,882.3868
3,808.6413
49.441393
68.729322
70.06293
33.714149
22.995639
3,822.243279
2.527882
3,921.32094
3,852.89106
4.249156
-1.721275
3,931.807366
3,815.242283
571
2017-08-22T10:09:00
3838.60000000
3,870.26
3,838.6
3,870.26
0.64619700
3,886.3445
3,882.7248
3,808.8154
45.245928
63.387398
66.327232
36.837054
24.701664
3,822.179355
0.749708
3,921.338468
3,851.350532
3.549266
-2.799559
3,930.061815
3,813.496732
571
2017-08-22T10:10:00
3838.60000000
3,870.27
3,838.6
3,838.6
0.39142200
3,884
3,882.4296
3,809.0084
38.018757
39.699864
57.272195
39.736063
25.199403
3,822.115431
-3.177576
3,924.722875
3,843.277125
2.203898
-5.381474
3,928.36291
3,811.797827
571
2017-08-22T10:11:00
3838.60000000
3,858.38
3,838.6
3,838.6
0.09132100
3,883.3525
3,882.6792
3,809.2014
38.018757
16.012329
39.699864
42.428
24.812302
3,822.051507
-6.218296
3,926.460585
3,840.244415
0.519459
-6.737755
3,926.758287
3,810.193204
571
2017-08-22T10:12:00
3858.38000000
3,870.27
3,858.38
3,870.27
0.97681800
3,882.5915
3,882.917
3,809.511
47.708767
16.017382
23.909858
43.876966
25.302138
3,821.987582
-6.003381
3,926.05766
3,839.12534
-0.785109
-5.218272
3,925.293157
3,808.728074
571
2017-08-22T10:13:00
3854.43000000
3,870.27
3,854.43
3,870.27
2.45887500
3,883.5275
3,883.5308
3,809.86235
47.708767
32.019605
21.349772
45.299156
24.626271
3,821.923658
-5.766586
3,925.041975
3,842.013025
-1.781404
-3.985182
3,924.00815
3,807.443067
571
2017-08-22T10:14:00
3870.27000000
3,870.27
3,870.27
3,870.27
0.11442900
3,882.516
3,884.1446
3,810.1427
47.708767
48.021828
32.019605
46.619762
22.867252
3,821.859734
-5.515347
3,924.286662
3,840.745338
-2.528193
-2.987154
3,922.937467
3,806.372384
571
2017-08-22T10:15:00
3826.14000000
3,826.14
3,826.13
3,826.14
0.24100000
3,881.01
3,883.259
3,810.2325
37.5044
32.018908
37.353447
48.549198
24.386734
3,821.79581
-8.775996
3,928.269827
3,833.750173
-3.777754
-4.998242
3,922.107441
3,805.542358
571
2017-08-22T10:16:00
3870.27000000
3,870.27
3,826.14
3,826.14
2.86149200
3,877.2065
3,882.3734
3,810.3474
37.5044
16.016053
32.01893
47.532686
25.796967
3,821.731886
-11.230624
3,929.05127
3,825.36173
-5.268328
-5.962296
3,921.535563
3,804.97048
571
2017-08-22T10:17:00
3826.12000000
3,838.04
3,826.12
3,838.04
0.12900000
3,873.998
3,881.7258
3,810.5226
41.422716
5.27845
17.771137
46.589301
24.805755
3,821.667961
-12.076493
3,927.181364
3,820.814636
-6.629961
-5.446533
3,921.230003
3,804.66492
571
2017-08-22T10:18:00
3838.04000000
3,840.58
3,838.04
3,840.58
1.24001500
3,870.799
3,881.149
3,810.7105
42.254933
13.287394
11.527299
45.570459
23.215344
3,821.604037
-12.398967
3,923.941085
3,817.656915
-7.783762
-4.615205
3,921.189616
3,804.624533
571
2017-08-22T10:19:00
3873.44000000
3,873.44
3,873.44
3,873.44
0.56477700
3,869.243
3,881.2294
3,811.0627
51.796217
39.506304
19.357383
43.000712
23.904248
3,821.540113
-9.889008
3,920.113724
3,818.372276
-8.204811
-1.684197
3,921.404403
3,804.83932
571
2017-08-22T10:20:00
3855.73000000
3,873.44
3,855.73
3,873.44
1.97254600
3,869.451
3,881.1894
3,811.4149
51.796217
60.808958
37.867552
41.2
23.461802
3,821.476189
-7.80982
3,920.354637
3,818.547363
-8.125813
0.315993
3,921.856359
3,805.291276
571
2017-08-22T10:21:00
3873.43000000
3,873.43
3,838.04
3,839.58
1.02428200
3,866.202
3,880.4722
3,811.70235
43.255045
60.354058
53.55644
40.049723
24.31453
3,821.412265
-8.792909
3,916.010465
3,816.393535
-8.259232
-0.533677
3,922.520624
3,805.955541
571
2017-08-22T10:22:00
3873.44000000
3,873.44
3,873.44
3,873.44
0.64944300
3,864.741
3,880.4322
3,812.1591
51.812397
67.464061
62.875692
38.981124
24.996349
3,821.34834
-6.761849
3,911.825877
3,817.656123
-7.959755
1.197907
3,923.36685
3,806.801767
571
2017-08-22T10:23:00
3839.59000000
3,839.59
3,839.59
3,839.59
1.06211400
3,861.6445
3,879.7152
3,812.4299
44.575323
50.380322
59.399481
38.870205
25.628753
3,821.284416
-7.793789
3,906.751129
3,816.537871
-7.926562
0.132773
3,924.360683
3,807.7956
571
2017-08-22T10:24:00
3839.58000000
3,901.54
3,839.58
3,901.53
4.96110500
3,861.645
3,880.2288
3,813.01215
56.538171
76.150835
64.665073
36.361456
28.223842
3,821.220492
-3.572388
3,906.753398
3,816.536602
-7.055727
3.483339
3,925.465262
3,808.900179
571
2017-08-22T10:25:00
3869.07000000
3,894.06
3,844.08
3,844.08
2.06881300
3,859.536
3,879.5934
3,813.30755
46.510768
50.755273
59.095477
34.031904
30.311425
3,821.156568
-4.807218
3,903.779669
3,815.292331
-6.606025
1.798808
3,926.642654
3,810.077571
571
2017-08-22T10:26:00
3844.10000000
3,844.11
3,844.1
3,844.11
0.44822700
3,857.467
3,878.6656
3,813.6027
46.516103
49.217714
58.707941
31.868749
28.148466
3,821.092644
-5.717501
3,900.516384
3,814.417616
-6.42832
0.71082
3,927.855167
3,811.290084
571
2017-08-22T10:27:00
3893.93000000
3,893.93
3,893.91
3,893.91
0.39377200
3,857.8885
3,878.7336
3,814.26395
54.608649
45.849907
48.607631
30.788561
29.696433
3,821.028719
-2.392879
3,902.174069
3,813.602931
-5.621232
3.228353
3,929.066469
3,812.501386
571
2017-08-22T10:28:00
3860.29000000
3,893.92
3,860.29
3,893.92
1.68442300
3,858.3105
3,878.4848
3,815.0123
54.610134
67.877663
54.315095
28.73869
29.977402
3,820.964795
0.239948
3,903.784612
3,812.836388
-4.448996
4.688944
3,930.24252
3,813.677437
571
2017-08-22T10:29:00
3893.92000000
3,893.92
3,893.92
3,893.92
0.16427400
3,859.4935
3,877.957
3,815.76065
54.610134
89.892159
67.873243
26.835238
27.836159
3,820.900871
2.29997
3,907.319708
3,811.667292
-3.099203
5.399173
3,931.352278
3,814.787195
571
2017-08-22T10:30:00
3893.92000000
3,893.92
3,893.92
3,893.92
0.35892500
3,862.2595
3,877.4292
3,816.30995
54.610134
89.896579
82.555467
25.067747
25.847862
3,820.836947
3.887737
3,911.315307
3,813.203693
-1.701815
5.589552
3,932.368211
3,815.803128
571
2017-08-22T10:31:00
3877.10000000
3,893.92
3,860.29
3,874.44
2.74929100
3,864.0515
3,876.5118
3,816.76175
50.583388
79.038664
86.275801
24.116512
26.403729
3,820.773023
3.53345
3,912.127957
3,815.975043
-0.654762
4.188211
3,933.266627
3,816.701543
571
2017-08-22T10:32:00
3874.44000000
3,894.07
3,860.29
3,866.31
2.18345800
3,863.8535
3,875.7274
3,817.37205
48.960773
63.913033
77.616092
23.228027
26.930605
3,820.709098
2.567059
3,911.858449
3,815.848551
-0.010398
2.577457
3,934.027851
3,817.462768
571
2017-08-22T10:33:00
3894.07000000
3,894.07
3,866.31
3,866.31
1.31814000
3,863.6555
3,874.8842
3,818.01335
48.960773
48.787402
63.913033
22.403006
26.989848
3,820.645174
1.780662
3,911.585562
3,815.725438
0.347814
1.432848
3,934.636291
3,818.071208
571
2017-08-22T10:34:00
3866.31000000
3,866.31
3,864.49
3,864.49
0.87243600
3,863.3665
3,874.6388
3,818.64555
48.55638
43.564304
52.088246
21.694164
25.192001
3,820.58125
0.999061
3,911.203157
3,815.529843
0.478064
0.520997
3,935.080397
3,818.515314
571
2017-08-22T10:35:00
3864.49000000
3,901.55
3,864.49
3,873.4
1.98583700
3,865.7295
3,874.5716
3,819.3223
50.703057
46.916008
46.422571
20.531595
26.039716
3,820.517326
1.086079
3,910.551174
3,820.907826
0.599667
0.486413
3,935.352565
3,818.787482
571
2017-08-22T10:36:00
3887.47000000
3,901.55
3,873.4
3,901.55
3.57727900
3,869.5
3,874.4332
3,820.16065
56.831963
65.409446
51.963253
19.452067
26.19045
3,820.453402
3.387463
3,913.034718
3,825.965282
1.157226
2.230237
3,935.448971
3,818.883888
571
2017-08-22T10:37:00
3901.55000000
3,901.55
3,901.55
3,901.55
0.43315500
3,872.6755
3,874.929
3,820.9994
56.831963
84.858265
65.727906
18.449647
24.319704
3,820.389477
5.151938
3,915.831388
3,829.519612
1.956168
3.19577
3,935.369374
3,818.80429
571
2017-08-22T10:38:00
3901.55000000
3,904.51
3,901.55
3,904.51
0.41692200
3,875.872
3,874.9746
3,821.70755
57.476685
100
83.42257
17.629751
22.794011
3,820.325553
6.711775
3,918.512627
3,833.231373
2.90729
3.804486
3,935.116873
3,818.55179
571
2017-08-22T10:39:00
3888.95000000
3,904.51
3,888.95
3,904.51
2.18971300
3,877.4255
3,875.355
3,822.4157
57.476685
100
94.952755
16.407388
22.277296
3,820.261629
7.857383
3,921.826105
3,833.024895
3.897308
3.960074
3,934.697644
3,818.132561
571
2017-08-22T10:40:00
3904.51000000
3,904.51
3,873.4
3,874.44
1.53955500
3,877.4755
3,875.134
3,823.1189
48.876267
77.333032
92.444344
15.877147
22.908203
3,820.197705
6.266649
3,921.860289
3,833.090711
4.371176
1.895472
3,934.120654
3,817.555571
571
2017-08-22T10:41:00
3874.44000000
3,874.44
3,874.44
3,874.44
0.72900000
3,879.2185
3,875.5918
3,823.66605
48.876267
54.666064
77.333032
15.384781
21.271903
3,820.133781
4.948933
3,920.114543
3,838.322457
4.486728
0.462205
3,933.39737
3,816.832287
571
2017-08-22T10:42:00
3874.44000000
3,904.51
3,861.14
3,861.14
1.20381100
3,878.6035
3,875.1048
3,824.15235
45.392125
21.973466
51.324187
14.891924
22.850338
3,820.069856
2.799167
3,920.192702
3,837.014298
4.149216
-1.350048
3,932.541491
3,815.976408
571
2017-08-22T10:43:00
3867.26000000
3,873.4
3,861.14
3,861.14
2.40026800
3,879.681
3,875.2966
3,824.55925
45.392125
11.947837
29.529122
14.434272
22.093886
3,820.005932
1.082979
3,918.172581
3,841.189419
3.535968
-2.45299
3,931.568691
3,815.003608
571
2017-08-22T10:44:00
3861.14000000
3,873.4
3,861.14
3,861.14
1.11721200
3,877.6615
3,874.7094
3,825.1152
45.392125
1.922207
11.947837
14.009308
21.391465
3,819.942008
-0.273955
3,915.589936
3,839.733064
2.773984
-3.047939
3,930.496408
3,813.931325
571
2017-08-22T10:45:00
3861.14000000
3,873.4
3,861.14
3,873.4
0.25006300
3,879.1275
3,875.0522
3,825.73245
49.533935
11.163878
8.34464
13.6147
20.739218
3,819.878084
-0.355952
3,913.884633
3,844.370367
2.147996
-2.503949
3,929.343662
3,812.778579
571
2017-08-22T10:46:00
3861.14000000
3,874.44
3,861.14
3,874.44
0.31302900
3,880.644
3,874.4968
3,826.3499
49.881202
20.745262
11.277115
13.296659
20.207845
3,819.81416
-0.333176
3,911.595715
3,849.692285
1.651762
-1.984937
3,928.130907
3,811.565824
571
2017-08-22T10:47:00
3874.44000000
3,874.44
3,874.44
3,874.44
0.12960400
3,879.6705
3,873.9414
3,827.05305
49.881202
30.326646
20.745262
13.001335
18.764428
3,819.750235
-0.311534
3,910.11255
3,849.22845
1.259103
-1.570637
3,926.879874
3,810.314791
571
2017-08-22T10:48:00
3874.44000000
3,874.44
3,874
3,874
0.71476100
3,878.6745
3,873.3302
3,827.52275
49.71335
30.328184
27.133364
12.698892
17.45554
3,819.686311
-0.326127
3,908.483418
3,848.865582
0.942057
-1.268184
3,925.613385
3,809.048302
571
2017-08-22T10:49:00
3874.00000000
3,885.49
3,874
3,885.49
0.61553000
3,878.253
3,872.9488
3,828.06495
54.060703
38.820998
33.158609
12.998945
17.02943
3,819.622387
0.582737
3,907.419181
3,849.086819
0.870193
-0.287456
3,924.355103
3,807.79002
571
2017-08-22T10:50:00
3885.49000000
3,885.49
3,885.49
3,885.49
0.08800400
3,877.8315
3,873.273
3,828.7373
54.060703
47.313811
38.820998
13.277565
15.813042
3,819.558463
1.288169
3,906.315519
3,849.347481
0.953788
0.334381
3,923.12916
3,806.564077
571
2017-08-22T10:51:00
3885.49000000
3,885.49
3,850.32
3,850.32
0.73321100
3,876.6255
3,872.1882
3,829.0439
41.365667
37.429867
41.188225
13.189327
17.195682
3,819.494539
-0.979406
3,907.522064
3,845.728936
0.567149
-1.546555
3,921.959662
3,805.394579
571
2017-08-22T10:52:00
3850.32000000
3,850.32
3,850.32
3,850.32
0.00000000
3,875.826
3,871.1414
3,829.3511
41.365667
18.714934
34.486204
13.107393
15.967419
3,819.430614
-2.744835
3,908.523933
3,843.128067
-0.095248
-2.649587
3,920.870037
3,804.304954
571
2017-08-22T10:53:00
3850.32000000
3,850.32
3,850.32
3,850.32
0.26343100
3,875.0265
3,870.1174
3,829.8427
41.365667
0
18.714934
13.03131
14.826889
3,819.36669
-4.096726
3,909.357221
3,840.695779
-0.895543
-3.201182
3,919.882252
3,803.317169
571
2017-08-22T10:54:00
3850.32000000
3,850.32
3,850.32
3,850.32
0.00000000
3,874.318
3,869.0934
3,830.33915
41.365667
0
6.238311
12.960662
13.767825
3,819.302766
-5.109213
3,910.045708
3,838.590292
-1.738277
-3.370936
3,919.015927
3,802.450844
571
2017-08-22T10:55:00
3850.32000000
3,850.32
3,850.32
3,850.32
0.00000000
3,873.164
3,868.3746
3,830.64635
41.365667
0
0
12.895061
12.784409
3,819.238842
-5.844247
3,910.395096
3,835.932904
-2.559471
-3.284776
3,918.287407
3,801.722324
571
2017-08-22T10:56:00
3850.32000000
3,850.32
3,850.32
3,850.32
0.00000000
3,870.6025
3,867.6712
3,830.94505
41.365667
0
0
12.834145
11.871237
3,819.174918
-6.353528
3,906.701338
3,834.503662
-3.318283
-3.035245
3,917.708869
3,801.143786
571
2017-08-22T10:57:00
3850.32000000
3,850.32
3,850.31
3,850.31
0.97630400
3,868.0405
3,866.9678
3,831.2437
41.361359
0
0
12.77827
11.024006
3,819.110993
-6.68093
3,902.211808
3,833.869192
-3.990812
-2.690118
3,917.287553
3,800.72247
571
2017-08-22T10:58:00
3850.31000000
3,850.31
3,850.31
3,850.31
0.23537600
3,865.3305
3,866.2644
3,831.75005
41.361359
0
0
12.726386
10.236577
3,819.047069
-6.861306
3,895.911067
3,834.749933
-4.564911
-2.296395
3,917.025193
3,800.46011
571
2017-08-22T10:59:00
3844.08000000
3,844.08
3,844.08
3,844.08
0.44858900
3,862.309
3,865.7408
3,832.01755
38.466776
0
0
13.139953
9.950393
3,818.983145
-7.421414
3,888.423428
3,836.194572
-5.136211
-2.285202
3,916.917742
3,800.352659
571
2017-08-22T11:00:00
3844.07000000
3,885.48
3,844.07
3,846.78
0.71901900
3,860.926
3,865.9044
3,832.43195
40.413045
2.180911
0.72697
13.796827
12.197508
3,818.919221
-7.560286
3,887.252989
3,834.599011
-5.621026
-1.93926
3,916.95543
3,800.390347
571
2017-08-22T11:01:00
3846.79000000
3,846.79
3,846.78
3,846.78
0.74870100
3,859.543
3,866.068
3,832.84585
40.413045
4.361822
2.180911
14.406782
11.326971
3,818.855296
-7.582932
3,885.790968
3,833.295032
-6.013407
-1.569525
3,917.123201
3,800.558118
571
2017-08-22T11:02:00
3866.13000000
3,866.13
3,846.78
3,853.53
3.47194200
3,859.1625
3,865.7332
3,833.1076
45.418546
11.974891
6.172541
15.846133
11.900045
3,818.791372
-6.975798
3,885.527208
3,832.797792
-6.205886
-0.769912
3,917.401505
3,800.836422
571
2017-08-22T11:03:00
3853.53000000
3,885.48
3,841.18
3,860.5
2.06136600
3,859.1305
3,865.5378
3,833.3951
50.081603
24.327946
13.554886
17.860353
14.214327
3,818.727448
-5.864615
3,885.487082
3,832.773918
-6.137631
0.273016
3,917.767431
3,801.202348
571
2017-08-22T11:04:00
3860.51000000
3,860.51
3,855.01
3,855.01
1.82481200
3,858.824
3,865.2326
3,833.7807
46.6975
32.551007
22.951281
19.7307
13.591875
3,818.663524
-5.365146
3,885.222518
3,832.425482
-5.983134
0.617988
3,918.196082
3,801.630999
571
2017-08-22T11:05:00
3855.01000000
3,890.5
3,855.01
3,864.49
2.59858200
3,858.3785
3,865.9996
3,834.2137
52.647645
40.692195
32.523716
22.293667
15.156027
3,818.5996
-4.156444
3,884.069288
3,832.687712
-5.617796
1.461353
3,918.662125
3,802.097042
571
2017-08-22T11:06:00
3864.49000000
3,864.49
3,864.48
3,864.48
3.00688600
3,857.8805
3,866.7664
3,834.5367
52.640969
41.905729
38.382977
24.673565
14.074168
3,818.535675
-3.162885
3,882.677191
3,833.083809
-5.126814
1.963929
3,919.141377
3,802.576294
571
2017-08-22T11:07:00
3864.48000000
3,870.46
3,864.48
3,870.46
1.05713200
3,857.6815
3,867.4148
3,834.9994
56.216173
51.290889
44.629605
27.027895
13.496013
3,818.471751
-1.871375
3,882.002743
3,833.360257
-4.475726
2.604351
3,919.612307
3,803.047224
571
2017-08-22T11:08:00
3870.46000000
3,870.46
3,870.46
3,870.46
0.96590600
3,857.5045
3,868.0124
3,835.3367
56.216173
55.325764
49.507461
29.214058
12.532012
3,818.407827
-0.838182
3,881.395855
3,833.613145
-3.748217
2.910036
3,920.057342
3,803.492259
571
2017-08-22T11:09:00
3870.46000000
3,872.45
3,856.71
3,872.45
2.76677900
3,856.8525
3,867.9926
3,835.74505
57.455713
60.712355
55.776336
30.022668
12.761154
3,818.343903
0.139598
3,878.233155
3,835.471845
-2.970654
3.110253
3,920.463854
3,803.898771
571
2017-08-22T11:10:00
3872.45000000
3,872.45
3,872.45
3,872.45
0.66576000
3,856.2005
3,867.9728
3,836.1534
57.455713
62.057313
59.365144
30.773521
11.849643
3,818.279979
0.904075
3,874.641408
3,837.759592
-2.195708
3.099783
3,920.824764
3,804.259681
571
2017-08-22T11:11:00
3872.45000000
3,872.45
3,872.45
3,872.45
0.45654100
3,857.307
3,868.6302
3,836.52065
57.455713
63.402271
62.057313
31.470741
11.00324
3,818.216054
1.492721
3,876.827833
3,837.786167
-1.458023
2.950743
3,921.138697
3,804.573614
571
2017-08-22T11:12:00
3881.48000000
3,881.48
3,872.45
3,872.45
4.19985800
3,858.4135
3,868.6104
3,836.8879
57.455713
63.402271
62.953952
32.46521
10.862294
3,818.15213
1.936899
3,878.717786
3,838.109214
-0.779038
2.715937
3,921.40969
3,804.844607
571
2017-08-22T11:13:00
3872.45000000
3,872.45
3,872.45
3,872.45
0.00000000
3,859.52
3,869.2676
3,837.42615
57.455713
63.402271
63.402271
33.388645
10.086416
3,818.088206
2.262829
3,880.344754
3,838.695246
-0.170665
2.433494
3,921.646483
3,805.0814
571
2017-08-22T11:14:00
3872.45000000
3,872.45
3,872.45
3,872.45
0.40829200
3,860.6265
3,868.686
3,838.04325
57.455713
63.402271
63.402271
34.24612
9.365958
3,818.024282
2.492401
3,881.728205
3,839.524795
0.361948
2.130452
3,921.86146
3,805.296377
571