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
2017-08-23T07:54:00
4093.99000000
4,093.99
4,093.99
4,093.99
0.04565600
4,066.937
4,072.0788
4,075.2722
57.093675
82.152554
54.538358
16.342487
16.422538
4,131.321054
2.072377
4,100.878951
4,032.995049
-1.689732
3.762109
4,105.181284
4,042.221847
571
2017-08-23T07:55:00
4080.09000000
4,080.09
4,080.09
4,080.09
0.36791000
4,067.6915
4,072.083
4,075.3226
52.771538
72.428261
68.549244
15.96052
16.242357
4,131.55402
2.568088
4,102.095407
4,033.287593
-0.838168
3.406257
4,105.75682
4,042.797382
571
2017-08-23T07:56:00
4080.09000000
4,080.09
4,080.09
4,080.09
0.12977600
4,067.296
4,072.0872
4,075.373
52.771538
72.428261
75.669692
15.605836
15.082188
4,131.786986
2.9272
4,100.930219
4,033.661781
-0.085095
3.012295
4,106.229465
4,043.270028
571
2017-08-23T07:57:00
4093.99000000
4,093.99
4,093.99
4,093.99
0.25044800
4,068.8645
4,072.3694
4,075.4929
56.583388
72.428261
72.428261
15.808256
14.997746
4,132.019952
4.284029
4,104.354792
4,033.374208
0.78873
3.495299
4,106.585039
4,043.625601
571
2017-08-23T07:58:00
4093.99000000
4,093.99
4,093.98
4,093.98
0.35682400
4,070.4195
4,072.6514
4,075.61275
56.57985
82.835094
75.897205
15.995669
13.927193
4,132.252917
5.297454
4,107.417927
4,033.421073
1.690475
3.606979
4,106.8146
4,043.855162
571
2017-08-23T07:59:00
4093.98000000
4,093.98
4,074.88
4,074.88
0.18871100
4,069.2635
4,072.5514
4,075.6371
50.132093
78.931595
78.064983
15.174756
14.296679
4,132.485883
4.50743
4,104.12581
4,034.40119
2.253866
2.253564
4,106.914547
4,043.955109
571
2017-08-23T08:00:00
4081.63000000
4,081.63
4,074.88
4,074.88
0.78567900
4,070.2735
4,072.4514
4,075.66145
50.132093
64.613771
75.460153
14.41248
13.757631
4,132.718849
3.837099
4,104.552846
4,035.994154
2.570513
1.266587
4,106.886369
4,043.926931
571
2017-08-23T08:01:00
4081.63000000
4,081.63
4,081.63
4,081.63
1.32869900
4,071.605
4,072.4864
4,075.5796
52.357362
55.360755
66.30204
13.704652
13.257086
4,132.951815
3.806645
4,105.474161
4,037.735839
2.817739
0.988906
4,106.736121
4,043.776684
571
2017-08-23T08:02:00
4081.63000000
4,081.63
4,081.63
4,081.63
0.10657000
4,072.9365
4,072.5214
4,075.63775
52.357362
61.996172
60.656899
13.047383
12.310151
4,133.18478
3.739405
4,106.177791
4,039.695209
3.002072
0.737332
4,106.473698
4,043.514261
571
2017-08-23T08:03:00
4093.88000000
4,093.88
4,074.17
4,074.17
0.77659500
4,073.895
4,072.4072
4,075.43365
49.524744
62.638177
59.998368
13.065395
12.838712
4,133.417746
3.049009
4,106.101664
4,041.688336
3.01146
0.03755
4,106.112
4,043.152562
571
2017-08-23T08:04:00
4093.88000000
4,093.98
4,093.88
4,093.98
0.07338100
4,075.844
4,072.6892
4,075.442
56.287803
74.138347
66.257565
13.087132
13.336661
4,133.650712
4.05364
4,107.95867
4,043.72933
3.219896
0.833744
4,105.666079
4,042.706642
571
2017-08-23T08:05:00
4060.00000000
4,060
4,059
4,059
0.22150700
4,076.044
4,072.2716
4,075.21875
44.858297
50.735117
62.50388
13.084906
14.882614
4,133.883678
2.004121
4,107.683242
4,044.404758
2.976741
-0.97262
4,105.152361
4,042.192923
571
2017-08-23T08:06:00
4060.00000000
4,060
4,060
4,060
1.15319000
4,076.294
4,071.874
4,074.95375
45.200869
34.277952
53.050472
13.082838
13.890998
4,134.116643
0.455305
4,107.337577
4,045.250423
2.472454
-2.017149
4,104.587977
4,041.628539
571
2017-08-23T08:07:00
4060.00000000
4,060
4,060
4,060
0.41930500
4,076.544
4,071.4764
4,074.68875
45.200869
1.905306
28.972792
13.080919
12.898784
4,134.349609
-0.763343
4,106.972041
4,046.115959
1.825294
-2.588637
4,103.990264
4,041.030826
571
2017-08-23T08:08:00
4060.00000000
4,060
4,060
4,060
1.28449000
4,074.6945
4,071.0788
4,074.53375
45.200869
2.857959
13.013739
13.079136
11.977442
4,134.582575
-1.709425
4,104.415134
4,044.973866
1.11835
-2.827776
4,103.376413
4,040.416976
571
2017-08-23T08:09:00
4060.00000000
4,060
4,060
4,060
0.20948200
4,075.0695
4,070.6812
4,074.3796
45.200869
2.857959
2.540408
13.077481
11.121911
4,134.815541
-2.431177
4,103.83441
4,046.30459
0.408445
-2.839622
4,102.763247
4,039.80381
571
2017-08-23T08:10:00
4093.88000000
4,093.88
4,093.88
4,093.88
0.21244600
4,077.1385
4,071.2588
4,074.39485
57.291913
35.133848
13.616589
13.205151
12.747489
4,135.048506
-0.266269
4,105.052431
4,049.224569
0.273502
-0.539771
4,102.167075
4,039.207637
571
2017-08-23T08:11:00
4059.00000000
4,091.88
4,058.26
4,091.88
0.03603200
4,079.1075
4,071.7964
4,074.4001
56.499402
65.546061
34.512623
12.993015
14.381239
4,135.281472
1.273375
4,105.293964
4,052.921036
0.473477
0.799898
4,101.603566
4,038.644129
571
2017-08-23T08:12:00
4091.88000000
4,091.88
4,091.88
4,091.88
0.00000000
4,079.002
4,072.0018
4,074.4045
56.499402
95.967054
65.548988
12.796033
13.354008
4,135.514438
2.465137
4,104.963818
4,053.040182
0.871809
1.593328
4,101.087585
4,038.128148
571
2017-08-23T08:13:00
4059.00000000
4,059
4,058.26
4,058.26
0.91249200
4,077.9105
4,071.527
4,074.3535
44.498924
62.738513
74.750543
13.85077
14.801579
4,135.747404
0.688824
4,105.388853
4,050.432147
0.835212
-0.146388
4,100.632937
4,037.6735
571
2017-08-23T08:14:00
4059.00000000
4,059
4,059
4,059
0.02919600
4,076.161
4,071.1346
4,074.3035
44.776956
32.064203
63.589924
14.83017
13.79718
4,135.980369
-0.651693
4,103.776724
4,048.545276
0.537831
-1.189524
4,100.252015
4,037.292578
571
2017-08-23T08:15:00
4059.00000000
4,059
4,059
4,059
1.23928100
4,075.1065
4,070.7422
4,074.19195
44.776956
1.381112
32.061276
15.739612
12.811667
4,136.213335
-1.694529
4,103.637061
4,046.575939
0.091359
-1.785888
4,099.95534
4,036.995902
571
2017-08-23T08:16:00
4059.00000000
4,059.1
4,059
4,059.1
0.26925600
4,074.057
4,070.3518
4,074.0809
44.820278
2.164987
11.870101
16.577565
11.903691
4,136.446301
-2.484277
4,103.312113
4,044.801887
-0.423768
-2.060509
4,099.751052
4,036.791615
571
2017-08-23T08:17:00
4059.10000000
4,059.1
4,059.1
4,059.1
0.43065800
4,072.3125
4,070.2338
4,073.9584
44.820278
2.258305
1.934802
17.355664
11.053428
4,136.679267
-3.074715
4,100.754828
4,043.870172
-0.953958
-2.120758
4,099.644407
4,036.684969
571
2017-08-23T08:18:00
4059.10000000
4,059.1
4,059.1
4,059.1
0.07649300
4,070.5685
4,070.122
4,073.8359
44.820278
2.353824
2.259039
18.078184
10.263897
4,136.912232
-3.50227
4,097.731301
4,043.405699
-1.46362
-2.03865
4,099.637351
4,036.677914
571
2017-08-23T08:19:00
4059.10000000
4,059.1
4,059.1
4,059.1
0.31189800
4,069.7795
4,070.2542
4,073.7134
44.820278
2.356025
2.322718
18.749096
9.530762
4,137.145198
-3.797336
4,097.309759
4,042.249241
-1.930363
-1.866973
4,099.728281
4,036.768843
571
2017-08-23T08:20:00
4059.10000000
4,059.1
4,059.1
4,059.1
0.67821100
4,068.9905
4,070.3096
4,073.5889
44.820278
2.358226
2.356025
19.372086
8.849993
4,137.378164
-3.985239
4,096.793961
4,041.187039
-2.341338
-1.643901
4,099.912028
4,036.952591
571
2017-08-23T08:21:00
4059.10000000
4,059.1
4,059.1
4,059.1
0.31315300
4,067.864
4,070.1916
4,073.4644
44.820278
2.358226
2.357492
19.950576
8.217851
4,137.61113
-4.087041
4,095.351623
4,040.376377
-2.690479
-1.396562
4,100.18015
4,037.220712
571
2017-08-23T08:22:00
4059.10000000
4,059.1
4,059.1
4,059.1
0.02467700
4,066.7375
4,069.9212
4,073.3399
44.820278
2.358226
2.358226
20.487746
7.630861
4,137.844095
-4.120224
4,093.71813
4,039.75687
-2.976428
-1.143796
4,100.521499
4,037.562061
571
2017-08-23T08:23:00
4059.10000000
4,059.1
4,059.1
4,059.1
0.10078700
4,065.984
4,069.6508
4,073.2174
44.820278
2.358226
2.358226
20.986546
7.0858
4,138.077061
-4.099268
4,092.933976
4,039.034024
-3.200996
-0.898272
4,100.923081
4,037.963644
571
2017-08-23T08:24:00
4060.00000000
4,060
4,060
4,060
0.07556900
4,064.285
4,069.0752
4,073.0974
45.516225
3.297314
2.671255
21.344708
6.643957
4,138.310027
-3.96434
4,088.058121
4,040.511879
-3.353665
-0.610675
4,101.371102
4,038.411665
571
2017-08-23T08:25:00
4074.99000000
4,090
4,074.99
4,090
1.80779800
4,065.835
4,069.5752
4,073.1274
62.496158
33.980602
13.212047
20.598025
8.312246
4,138.542993
-1.420286
4,091.954289
4,039.715711
-2.966989
1.546703
4,101.852123
4,038.892685
571
2017-08-23T08:26:00
4080.12000000
4,080.12
4,080.12
4,080.12
0.61826500
4,066.841
4,069.4176
4,073.108
56.275859
56.151889
31.143268
19.904676
8.424228
4,138.775959
-0.199045
4,093.527549
4,040.154451
-2.4134
2.214356
4,102.354195
4,039.394758
571
2017-08-23T08:27:00
4080.12000000
4,093.98
4,080.12
4,093.98
1.14858600
4,068.54
4,070.0448
4,073.1579
61.991096
87.760059
59.297517
20.123977
8.812498
4,139.008924
1.865678
4,097.498086
4,039.581914
-1.557585
3.423263
4,102.867862
4,039.908425
571
2017-08-23T08:28:00
4080.12000000
4,080.12
4,080.12
4,080.12
0.80441800
4,069.546
4,070.3896
4,073.01855
54.341642
76.416481
73.44281
20.327614
9.173033
4,139.24189
2.356436
4,098.645064
4,040.446936
-0.77478
3.131216
4,103.386914
4,040.427476
571
2017-08-23T08:29:00
4081.00000000
4,081
4,080.12
4,081
1.11695300
4,070.596
4,070.0496
4,072.8836
54.723654
74.42348
79.53334
20.571101
8.580674
4,139.474856
2.784278
4,099.756918
4,041.435082
-0.062969
2.847247
4,103.908815
4,040.949378
571
2017-08-23T08:30:00
4081.00000000
4,081
4,081
4,081
0.46795300
4,069.952
4,070.576
4,072.8463
54.723654
62.019046
70.953002
20.797195
7.967769
4,139.707822
3.087753
4,097.554897
4,042.349103
0.567176
2.520577
4,104.434779
4,041.475342
571
2017-08-23T08:31:00
4093.88000000
4,093.88
4,061
4,061
0.58408000
4,068.408
4,070.696
4,072.7084
44.835877
43.709009
60.050512
19.44333
9.747214
4,139.940787
1.694888
4,094.335676
4,042.480324
0.792718
0.90217
4,104.969478
4,042.010041
571
2017-08-23T08:32:00
4093.88000000
4,093.98
4,093.88
4,093.98
0.23763600
4,068.513
4,071.4756
4,072.62875
58.236519
56.077982
53.935345
18.178082
11.406698
4,140.173753
3.21518
4,094.834071
4,042.191929
1.27721
1.93797
4,105.520455
4,042.561017
571
2017-08-23T08:33:00
4061.88000000
4,061.88
4,061
4,061
0.17210900
4,068.65
4,071.5956
4,072.5914
46.160493
36.964832
45.583941
18.986114
12.947649
4,140.406719
1.738769
4,094.784038
4,042.515962
1.369522
0.369247
4,106.097312
4,043.137874
571
2017-08-23T08:34:00
4061.88000000
4,061.88
4,061.88
4,061.88
0.32717800
4,068.794
4,071.7332
4,072.35585
46.479402
37.80581
43.616208
19.73643
12.085674
4,140.639685
0.632421
4,094.744858
4,042.843142
1.222102
-0.589681
4,106.7108
4,043.751362
571
2017-08-23T08:35:00
4061.88000000
4,061.88
4,061.88
4,061.88
0.31048600
4,068.938
4,071.8708
4,072.32295
46.479402
7.129205
27.299949
20.433151
11.222411
4,140.87265
-0.241583
4,094.701158
4,043.174842
0.929365
-1.170948
4,107.371908
4,044.41247
571
2017-08-23T08:36:00
4061.88000000
4,061.88
4,061.88
4,061.88
0.00000000
4,069.077
4,072.0084
4,072.0874
46.479402
7.970183
17.635066
21.080107
10.42081
4,141.105616
-0.923591
4,094.655679
4,043.498321
0.558774
-1.482365
4,108.091077
4,045.131639
571
2017-08-23T08:37:00
4061.88000000
4,061.88
4,061.88
4,061.88
1.78449600
4,069.216
4,072.146
4,071.8568
46.479402
7.157678
7.419022
21.680852
9.676467
4,141.338582
-1.447402
4,094.605817
4,043.826183
0.157539
-1.604941
4,108.877617
4,045.91818
571
2017-08-23T08:38:00
4075.19000000
4,086.41
4,067.57
4,067.57
1.71563600
4,069.6395
4,071.5576
4,071.66965
49.10144
11.141338
8.7564
20.18899
10.737433
4,141.571548
-1.387398
4,094.619504
4,044.659496
-0.151449
-1.235949
4,109.739379
4,046.779942
571
2017-08-23T08:39:00
4093.88000000
4,099.99
4,086.41
4,086.41
1.14057300
4,071.005
4,072.2358
4,071.8256
56.670695
30.208129
16.169048
19.670845
12.286188
4,141.804513
0.178331
4,096.51139
4,045.49861
-0.085493
0.263824
4,110.682693
4,047.723256
571
2017-08-23T08:40:00
4086.41000000
4,086.41
4,086.41
4,086.41
1.62919200
4,072.3705
4,072.914
4,071.9814
56.670695
50.087426
30.478964
19.189711
11.408603
4,142.037479
1.403009
4,098.104419
4,046.636581
0.212208
1.190801
4,111.712559
4,048.753122
571
2017-08-23T08:41:00
4087.00000000
4,087
4,086.41
4,086.41
0.65133700
4,073.736
4,073.5922
4,072.0847
56.670695
65.170557
48.488704
18.781055
10.635846
4,142.270445
2.346526
4,099.406538
4,048.065462
0.639071
1.707455
4,112.833022
4,049.873585
571
2017-08-23T08:42:00
4087.00000000
4,087
4,087
4,087
0.80402200
4,075.131
4,073.4524
4,072.1532
56.921269
65.674959
60.310981
18.401588
9.918286
4,142.503411
3.106073
4,100.499024
4,049.762976
1.132472
1.973602
4,114.047665
4,051.088228
571
2017-08-23T08:43:00
4087.00000000
4,087
4,087
4,087
0.52952600
4,076.526
4,073.5906
4,072.11375
56.921269
66.179362
65.674959
18.049226
9.209837
4,142.736376
3.665763
4,101.275315
4,051.776685
1.63913
2.026633
4,115.360139
4,052.400702
571
2017-08-23T08:44:00
4086.19000000
4,086.19
4,086.19
4,086.19
0.13996000
4,077.8355
4,073.4346
4,072.07025
56.40193
65.99128
65.948534
17.637751
8.609848
4,142.969342
3.997876
4,101.704439
4,053.966561
2.110879
1.886997
4,116.774638
4,053.815201
571
2017-08-23T08:45:00
4086.19000000
4,086.19
4,086.19
4,086.19
0.36419300
4,077.645
4,073.5566
4,072.0349
56.40193
65.298795
65.823146
17.255667
7.994859
4,143.202308
4.212519
4,101.181049
4,054.108951
2.531207
1.681312
4,118.296269
4,055.336832
571
2017-08-23T08:46:00
4086.41000000
4,086.41
4,086.19
4,086.19
0.45270800
4,077.9485
4,073.6786
4,071.99955
56.40193
64.606309
65.298795
16.921329
7.439512
4,143.435274
4.332681
4,101.759326
4,054.137674
2.891502
1.441179
4,119.931257
4,056.971819
571
2017-08-23T08:47:00
4086.41000000
4,086.41
4,067.57
4,067.57
1.06892900
4,076.628
4,073.1502
4,071.9841
44.694138
48.047694
59.317599
16.658594
8.253833
4,143.668239
2.892093
4,099.652366
4,053.603634
2.89162
0.000473
4,121.686966
4,058.727529
571
2017-08-23T08:48:00
4067.57000000
4,090
4,067.57
4,090
1.43469100
4,077.122
4,073.0706
4,072.0791
56.427614
51.107727
54.587244
16.046954
9.266416
4,143.901205
3.519757
4,100.838419
4,053.405581
3.017247
0.502509
4,123.571744
4,060.612307
571
2017-08-23T08:49:00
4090.00000000
4,090
4,090
4,090
0.00000000
4,077.572
4,073.373
4,072.1741
56.427614
54.16776
51.107727
15.479003
8.604529
4,144.134171
3.971405
4,101.899337
4,053.244663
3.208079
0.763326
4,125.594592
4,062.635155
571
2017-08-23T08:50:00
4089.88000000
4,090
4,089.88
4,089.88
2.25832100
4,078.016
4,073.673
4,072.2685
56.353432
73.681448
59.652312
14.963167
7.998491
4,144.367137
4.270429
4,102.895267
4,053.136733
3.420549
0.84988
4,127.764703
4,064.805266
571
2017-08-23T08:51:00
4089.88000000
4,089.88
4,089.88
4,089.88
0.00000000
4,079.46
4,073.838
4,072.2529
56.353432
72.024495
66.624568
14.484176
7.427171
4,144.600102
4.456042
4,103.561441
4,055.358559
3.627648
0.828394
4,130.090898
4,067.131461
571
2017-08-23T08:52:00
4057.00000000
4,099.99
4,057
4,099.99
1.22213000
4,079.7605
4,074.2052
4,072.39785
61.321772
80.762359
75.489434
16.388999
9.967373
4,144.833068
5.35718
4,104.713422
4,054.807578
3.973554
1.383626
4,132.581011
4,069.621573
571
2017-08-23T08:53:00
4099.99000000
4,099.99
4,099.99
4,099.99
0.00000000
4,081.71
4,074.7216
4,072.43125
61.321772
89.605182
80.797345
18.157764
9.255417
4,145.066034
6.002149
4,106.587729
4,056.832271
4.379273
1.622876
4,135.241248
4,072.281811
571
2017-08-23T08:54:00
4099.99000000
4,099.99
4,059.99
4,099.99
1.07892600
4,083.6155
4,074.8418
4,072.5753
61.321772
100
90.122514
21.212281
11.451459
4,145.299
6.439066
4,107.958129
4,059.272871
4.791232
1.647834
4,138.075582
4,075.116145
571
2017-08-23T08:55:00
4099.99000000
4,099.99
4,099.99
4,099.99
1.20651700
4,085.521
4,075.6616
4,072.71935
61.321772
100
96.535061
24.048619
10.633498
4,145.531966
6.708
4,108.698108
4,062.343892
5.174585
1.533415
4,141.085193
4,078.125755
571
2017-08-23T08:56:00
4099.99000000
4,099.99
4,099.99
4,099.99
0.24857200
4,087.4265
4,076.4614
4,072.8643
61.321772
100
100
26.682361
9.873962
4,145.764931
6.842259
4,108.70432
4,066.14868
5.50812
1.334139
4,144.268012
4,081.308575
571
2017-08-23T08:57:00
4106.00000000
4,106
4,106
4,106
0.16921100
4,089.6325
4,077.3814
4,073.0393
64.774521
100
100
28.44633
9.597965
4,145.997897
7.348904
4,108.913322
4,070.351678
5.876277
1.472627
4,147.618391
4,084.658954
571
2017-08-23T08:58:00
4099.99000000
4,123.99
4,099.99
4,123.99
0.71029100
4,092.4535
4,078.6612
4,073.30425
72.646059
100
100
28.348985
10.626682
4,146.230863
9.097199
4,114.331679
4,070.575321
6.520461
2.576738
4,151.126929
4,088.167492
571
2017-08-23T08:59:00
4106.18000000
4,124
4,106
4,124
0.42417800
4,094.333
4,079.9412
4,073.538
72.649718
100
100
28.257723
11.153347
4,146.463829
10.364072
4,119.950498
4,068.715502
7.289183
3.074888
4,154.780477
4,091.82104
571
2017-08-23T09:00:00
4123.88000000
4,124
4,106.18
4,123.88
1.40200100
4,096.2065
4,080.5412
4,073.8024
72.524361
99.940299
99.9801
28.172978
11.629537
4,146.696794
11.228954
4,124.566092
4,067.846908
8.077137
3.151817
4,158.562342
4,095.602905
571
2017-08-23T09:01:00
4127.00000000
4,127
4,127
4,127
0.40742700
4,098.236
4,081.2436
4,074.0274
73.790637
99.940299
99.960199
27.800734
11.021713
4,146.92976
12.027492
4,129.191526
4,067.280474
8.867208
3.160284
4,162.452683
4,099.493246
571
2017-08-23T09:02:00
4100.15000000
4,100.15
4,100.15
4,100.15
0.60946000
4,098.8935
4,081.409
4,074.17315
51.705794
87.154584
95.678394
28.762788
12.152305
4,147.162726
10.374182
4,129.422151
4,068.364849
9.168603
1.205579
4,166.429087
4,103.46965
571
2017-08-23T09:03:00
4148.86000000
4,148.86
4,110.99
4,110.99
1.97248700
4,100.093
4,082.4636
4,074.3731
57.266514
73.47236
86.855747
26.959992
14.763569
4,147.395692
9.825358
4,130.543243
4,069.642757
9.299954
0.525404
4,170.467287
4,107.50785
571
2017-08-23T09:04:00
4110.99000000
4,110.99
4,110.99
4,110.99
0.00000000
4,101.333
4,083.5034
4,074.65305
57.266514
59.730433
73.452459
25.285967
13.709028
4,147.628657
9.283398
4,131.435444
4,071.230556
9.296643
-0.013245
4,174.541973
4,111.582536
571
2017-08-23T09:05:00
4167.27000000
4,219.39
4,167.27
4,219.39
0.58406900
4,107.993
4,086.7112
4,075.475
81.701712
72.516148
68.57298
26.832909
20.472669
4,147.861623
17.400285
4,166.902793
4,049.083207
10.917371
6.482914
4,178.627618
4,115.668181
571
2017-08-23T09:06:00
4168.00000000
4,168
4,167.27
4,167.27
0.71600500
4,112.047
4,088.8746
4,075.93135
63.03761
75.358869
69.201817
28.269356
22.733192
4,148.094589
19.403655
4,175.389738
4,048.704262
12.614628
6.789027
4,182.699261
4,119.739823
571
2017-08-23T09:07:00
4168.00000000
4,168
4,168
4,168
1.22585100
4,117.0685
4,091.0526
4,076.39135
63.164535
78.354245
75.409754
29.603199
21.161536
4,148.327555
20.810356
4,181.426464
4,052.710536
14.253774
6.556583
4,186.733155
4,123.773717
571
2017-08-23T09:08:00
4168.00000000
4,168
4,168
4,168
0.36941000
4,120.9685
4,093.2306
4,076.85135
63.164535
64.007511
72.573542
30.841767
19.649998
4,148.56052
21.675318
4,187.702077
4,054.234923
15.738082
5.937235
4,190.70724
4,127.747803
571
2017-08-23T09:09:00
4168.00000000
4,168
4,168
4,168
0.73720700
4,124.8685
4,095.4086
4,077.42545
63.164535
60.559983
67.64058
31.991867
18.246426
4,148.793486
22.105982
4,193.008893
4,056.728107
17.011662
5.094319
4,194.601391
4,131.641954
571
2017-08-23T09:10:00
4218.00000000
4,218
4,168
4,168
1.86335600
4,128.7745
4,097.5866
4,077.99955
63.164535
56.959799
60.509098
33.935941
20.514539
4,149.026452
22.191476
4,197.398927
4,060.150073
18.047625
4.143851
4,198.397434
4,135.437996
571
2017-08-23T09:11:00
4168.00000000
4,168
4,168
4,168
0.89722900
4,132.6805
4,099.7646
4,078.57365
63.164535
56.959799
58.15986
35.741152
19.049215
4,149.259418
22.005565
4,200.896746
4,064.464254
18.839213
3.166352
4,202.078955
4,139.119518
571
2017-08-23T09:12:00
4168.00000000
4,168
4,168
4,168
0.59958500
4,136.081
4,101.9426
4,079.14775
63.164535
56.940548
56.953382
37.417419
17.688556
4,149.492383
21.609133
4,204.220286
4,067.941714
19.393197
2.215936
4,205.630958
4,142.671521
571
2017-08-23T09:13:00
4168.01000000
4,168.01
4,168.01
4,168.01
0.16515300
4,139.482
4,104.1208
4,079.7219
63.167238
56.924093
56.94148
38.974122
16.425802
4,149.725349
21.053077
4,206.86208
4,072.10192
19.725173
1.327904
4,209.03943
4,146.079993
571
2017-08-23T09:14:00
4209.99000000
4,209.99
4,209.99
4,209.99
0.22630400
4,144.982
4,107.1206
4,080.50595
72.341867
68.643073
60.835905
41.022767
18.251102
4,149.958315
23.726332
4,216.406276
4,073.557724
20.525405
3.200927
4,212.290919
4,149.331482
571
2017-08-23T09:15:00
4168.01000000
4,200
4,168.01
4,200
1.48897600
4,149.9825
4,109.3206
4,081.24005
68.000993
77.588617
67.718594
40.741992
19.946023
4,150.191281
24.753454
4,222.107026
4,077.857974
21.371015
3.382439
4,215.372196
4,152.412759
571
2017-08-23T09:16:00
4168.01000000
4,168.01
4,168.01
4,168.01
0.57958300
4,153.3835
4,111.0784
4,081.8142
56.342174
76.152298
74.127996
40.481271
20.806307
4,150.424246
22.724179
4,222.091783
4,084.675217
21.641647
1.082532
4,218.270081
4,155.310643
571
2017-08-23T09:17:00
4168.01000000
4,200
4,168.01
4,168.01
1.46836600
4,156.484
4,112.559
4,082.38835
56.342174
62.980543
72.240486
40.862663
21.605143
4,150.657212
20.875327
4,221.876075
4,091.091925
21.488383
-0.613057
4,220.971471
4,158.012034
571
2017-08-23T09:18:00
4198.64000000
4,200
4,198.64
4,200
3.25556000
4,160.2845
4,114.9566
4,083.12245
63.583344
56.000114
65.044319
41.216812
22.346918
4,150.890178
21.740809
4,226.510664
4,094.058336
21.538868
0.201941
4,223.46361
4,160.504172
571
2017-08-23T09:19:00
4229.27000000
4,229.27
4,229.27
4,229.27
0.03935700
4,165.548
4,117.922
4,084.0029
68.698966
71.799622
63.593427
42.042347
22.841424
4,151.123144
24.506064
4,236.000636
4,095.095364
22.132307
2.373756
4,225.734547
4,162.77511
571
2017-08-23T09:20:00
4203.12000000
4,203.12
4,173.27
4,173.27
0.66524500
4,168.0175
4,119.7674
4,084.69265
53.27842
57.132888
61.644208
40.526744
25.209894
4,151.356109
21.926066
4,235.869262
4,100.165738
22.091059
-0.164993
4,227.773778
4,164.81434
571
2017-08-23T09:21:00
4203.12000000
4,242.31
4,203.12
4,242.31
1.21934100
4,173.783
4,123.3936
4,085.5392
64.005531
69.533758
66.155423
39.889414
28.340616
4,151.589075
25.162295
4,246.159002
4,101.406998
22.705306
2.456989
4,229.57296
4,166.613522
571
2017-08-23T09:22:00
4204.03000000
4,204.03
4,203.03
4,203.03
0.72761900
4,178.927
4,125.5746
4,086.30565
56.11192
51.913877
59.526841
39.294443
29.122
4,151.822041
24.277605
4,243.882033
4,113.971967
23.019766
1.257839
4,231.126643
4,168.167206
571
2017-08-23T09:23:00
4242.32000000
4,242.32
4,242.32
4,242.32
0.30640600
4,185.4935
4,129.201
4,087.26855
61.258616
82.380119
67.942585
39.395188
29.848286
4,152.055007
26.442049
4,248.161897
4,122.825103
23.704222
2.737826
4,232.43292
4,169.473483
571
2017-08-23T09:24:00
4202.00000000
4,208.11
4,194.87
4,202
0.94716800
4,190.044
4,132.0034
4,088.02855
54.230359
64.296158
66.196718
37.967746
31.105551
4,152.287973
24.620094
4,242.853453
4,137.234547
23.887397
0.732697
4,233.493915
4,170.534478
571
2017-08-23T09:25:00
4208.11000000
4,208.11
4,208.11
4,208.11
0.07349400
4,189.48
4,134.928
4,088.6697
55.071574
66.572479
71.082919
36.642263
29.320155
4,152.520938
23.399473
4,241.254555
4,137.705445
23.789812
-0.390339
4,234.316066
4,171.356629
571
2017-08-23T09:26:00
4242.00000000
4,242
4,242
4,242
0.58574400
4,193.2165
4,138.5304
4,089.70285
59.516114
66.428937
65.765858
36.052679
29.646572
4,152.753904
24.879961
4,248.694172
4,137.738828
24.007842
0.872119
4,234.910165
4,171.950728
571
2017-08-23T09:27:00
4194.87000000
4,194.87
4,194.87
4,194.87
0.73252100
4,194.56
4,141.1902
4,090.2772
51.836309
63.22819
65.409869
34.194035
30.895388
4,152.98687
21.996697
4,248.817944
4,140.302056
23.605613
-1.608916
4,235.291143
4,172.331706
571
2017-08-23T09:28:00
4194.87000000
4,194.87
4,194.87
4,194.87
0.00000000
4,195.9035
4,143.7362
4,091.0741
51.836309
57.287041
62.314722
32.468151
28.688575
4,153.219836
19.487055
4,248.777284
4,143.029716
22.781901
-3.294846
4,235.477642
4,172.518204
571
2017-08-23T09:29:00
4194.88000000
4,194.91
4,194.88
4,194.91
1.09907200
4,197.249
4,145.9062
4,091.7599
51.842425
36.163818
52.22635
30.866449
26.642248
4,153.452801
17.301928
4,248.560518
4,145.937482
21.685907
-4.383979
4,235.491389
4,172.531952
571
2017-08-23T09:30:00
4218.61000000
4,218.61
4,203.59
4,203.59
1.43924100
4,199.0285
4,148.2498
4,092.6004
53.230459
40.07536
44.50874
29.908533
26.432088
4,153.685767
16.085182
4,248.598111
4,149.458889
20.565762
-4.48058
4,235.356456
4,172.397018
571
2017-08-23T09:31:00
4203.59000000
4,203.59
4,203.59
4,203.59
0.39380300
4,200.808
4,150.5934
4,093.3559
53.230459
42.663472
39.634217
29.01904
24.544081
4,153.918733
14.948584
4,248.306292
4,153.309708
19.442326
-4.493742
4,235.098435
4,172.138998
571
2017-08-23T09:32:00
4242.28000000
4,242.28
4,242.28
4,242.28
0.76579800
4,204.522
4,153.699
4,094.30475
59.295407
63.910927
48.883253
28.988678
25.554504
4,154.151699
16.974115
4,252.788188
4,156.255812
18.948684
-1.974569
4,234.743613
4,171.784176
571
2017-08-23T09:33:00
4203.59000000
4,203.59
4,196.58
4,196.58
1.20215100
4,205.9505
4,155.8906
4,094.90765
50.8993
59.203476
55.259291
27.614837
26.993468
4,154.384664
14.722048
4,251.419746
4,160.481254
18.103357
-3.381309
4,234.318173
4,171.358736
571