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
2017-08-24T06:13:00
4153.94000000
4,153.94
4,148.34
4,148.34
1.10446500
4,141.9135
4,139.0282
4,125.58455
52.664852
20.096641
32.163604
11.18345
14.100264
4,152.566721
1.244366
4,170.455237
4,113.371763
0.538837
0.705529
4,174.148758
4,119.371134
571
2017-08-24T06:14:00
4148.34000000
4,148.34
4,148.34
4,148.34
0.57404400
4,141.3305
4,139.4186
4,125.3869
52.664852
29.96673
29.615547
11.551804
13.093102
4,152.635875
1.697151
4,168.827897
4,113.833103
0.7705
0.926651
4,174.833085
4,120.055461
571
2017-08-24T06:15:00
4159.68000000
4,159.68
4,148.34
4,148.34
0.88569100
4,140.7475
4,139.809
4,125.34805
52.664852
39.714609
29.925993
12.293822
12.96788
4,152.705029
2.032557
4,167.107771
4,114.387229
1.022911
1.009646
4,175.486998
4,120.709374
571
2017-08-24T06:16:00
4170.00000000
4,170.99
4,170
4,170.99
0.60395800
4,142.7015
4,140.6524
4,125.2506
59.596896
59.250108
42.977149
13.3568
13.65946
4,152.774182
4.079013
4,171.802924
4,113.600076
1.634132
2.444882
4,176.096344
4,121.318719
571
2017-08-24T06:17:00
4162.84000000
4,162.84
4,150.68
4,150.68
0.85250500
4,142.2355
4,141.0896
4,125.29205
52.213044
61.869065
53.611261
13.346142
14.134499
4,152.843336
4.015707
4,170.50046
4,113.97054
2.110447
1.90526
4,176.649132
4,121.871507
571
2017-08-24T06:18:00
4151.00000000
4,151
4,151
4,151
0.32435500
4,143.181
4,141.5332
4,125.38745
52.313294
64.084624
61.734599
13.336246
13.147749
4,152.91249
3.945872
4,171.28988
4,115.07212
2.477532
1.46834
4,177.136088
4,122.358463
571
2017-08-24T06:19:00
4151.00000000
4,151
4,151
4,151
0.70325300
4,144.1265
4,141.9768
4,125.48285
52.313294
47.434616
57.796102
13.327056
12.208624
4,152.981643
3.846191
4,171.950204
4,116.302796
2.751264
1.094927
4,177.551017
4,122.773393
571
2017-08-24T06:20:00
4151.00000000
4,151
4,151
4,151
0.13333500
4,145.072
4,142.3404
4,125.57825
52.313294
47.701149
53.073463
13.318523
11.336579
4,153.050797
3.724262
4,172.477404
4,117.666596
2.945863
0.778399
4,177.890972
4,123.113347
571
2017-08-24T06:21:00
4173.99000000
4,174
4,173.99
4,174
0.48455000
4,145.0725
4,142.552
4,125.63825
59.870594
65.1341
53.423288
14.23782
12.169681
4,153.11995
5.42105
4,172.480015
4,117.664985
3.440901
1.980149
4,178.156211
4,123.378587
571
2017-08-24T06:22:00
4150.68000000
4,150.68
4,150.68
4,150.68
0.63034500
4,146.011
4,142.906
4,125.7495
51.038691
62.428881
58.421377
13.826567
12.966132
4,153.189104
4.828379
4,172.830532
4,119.191468
3.718396
1.109982
4,178.349984
4,123.57236
571
2017-08-24T06:23:00
4150.68000000
4,150.68
4,150.68
4,150.68
1.14342800
4,146.936
4,143.26
4,125.68495
51.038691
59.723661
62.428881
13.44469
12.03998
4,153.258258
4.309011
4,173.050467
4,120.821533
3.836519
0.472492
4,178.478145
4,123.700521
571
2017-08-24T06:24:00
4150.68000000
4,150.68
4,150.68
4,150.68
0.34460700
4,147.861
4,143.614
4,125.79335
51.038691
39.585492
53.912678
13.090089
11.179981
4,153.327411
3.852993
4,173.115672
4,122.606328
3.839814
0.013179
4,178.54864
4,123.771016
571
2017-08-24T06:25:00
4150.68000000
4,150.68
4,150.68
4,150.68
1.03091300
4,148.786
4,143.968
4,125.72885
51.038691
38.78257
46.030574
12.760817
10.381411
4,153.396565
3.451806
4,173.009678
4,124.562322
3.762212
-0.310407
4,178.570905
4,123.79328
571
2017-08-24T06:26:00
4150.68000000
4,150.68
4,150.68
4,150.68
0.95300000
4,149.7245
4,144.322
4,125.8401
51.038691
28.627156
35.665073
12.455065
9.639882
4,153.465719
3.098148
4,172.681438
4,126.767562
3.6294
-0.531251
4,178.555206
4,123.777582
571
2017-08-24T06:27:00
4150.68000000
4,150.68
4,150.68
4,150.68
0.00000000
4,150.663
4,144.676
4,125.95135
51.038691
18.471743
28.627156
12.171152
8.951319
4,153.534872
2.78576
4,172.115487
4,129.210513
3.460672
-0.674912
4,178.511979
4,123.734355
571
2017-08-24T06:28:00
4150.68000000
4,150.68
4,150.68
4,150.68
0.28939200
4,151.427
4,145.03
4,126.1358
51.038691
9.119252
18.739383
11.907519
8.311939
4,153.604026
2.509264
4,171.707105
4,131.146895
3.27039
-0.761126
4,178.451182
4,123.673557
571
2017-08-24T06:29:00
4173.00000000
4,173
4,148.34
4,148.34
0.24856200
4,152.074
4,144.725
4,126.1841
49.800314
6.079501
11.223498
12.866622
9.479658
4,153.67318
2.077374
4,171.051386
4,133.096614
3.031787
-0.954413
4,178.381714
4,123.60409
571
2017-08-24T06:30:00
4149.00000000
4,149
4,149
4,149
0.06893200
4,150.9275
4,144.4474
4,126.36015
50.167578
3.897116
6.36529
13.757218
8.849682
4,153.742333
1.767975
4,167.598465
4,134.256535
2.779025
-1.01105
4,178.310923
4,123.533299
571
2017-08-24T06:31:00
4149.00000000
4,149
4,149
4,149
0.01436600
4,151.5835
4,144.1698
4,126.3876
50.167578
1.714731
3.897116
14.5842
8.217562
4,153.811487
1.50542
4,166.803793
4,136.363207
2.524304
-1.018883
4,178.244219
4,123.466595
571
2017-08-24T06:32:00
4149.00000000
4,149
4,149
4,149
0.18282800
4,152.1895
4,144.4896
4,126.56365
50.167578
2.572097
2.727981
15.352112
7.630593
4,153.880641
1.282559
4,165.911187
4,138.467813
2.275955
-0.993396
4,178.184814
4,123.40719
571
2017-08-24T06:33:00
4149.00000000
4,149
4,149
4,149
0.08337400
4,152.2225
4,144.8094
4,126.7397
50.167578
2.572097
2.286308
16.065174
7.085551
4,153.949794
1.093337
4,165.910129
4,138.534871
2.039431
-0.946094
4,178.13361
4,123.355985
571
2017-08-24T06:34:00
4149.00000000
4,149
4,149
4,149
0.25192000
4,152.2555
4,145.129
4,126.91575
50.167578
2.572097
2.572097
16.727302
6.57944
4,154.018948
0.932626
4,165.908667
4,138.602333
1.81807
-0.885444
4,178.089215
4,123.31159
571
2017-08-24T06:35:00
4173.00000000
4,173
4,149.88
4,149.88
0.07531800
4,152.3325
4,145.4662
4,127.0962
50.861895
3.796375
2.980189
18.600802
7.823766
4,154.088102
0.866284
4,165.91365
4,138.75135
1.627713
-0.761429
4,178.04812
4,123.270496
571
2017-08-24T06:36:00
4177.18000000
4,177.18
4,149.88
4,149.88
0.23329200
4,151.277
4,145.8034
4,127.27665
50.861895
4.718945
3.695805
20.513199
9.214925
4,154.157255
0.804435
4,161.83985
4,140.71415
1.463057
-0.658623
4,178.004998
4,123.227374
571
2017-08-24T06:37:00
4149.98000000
4,149.98
4,149.88
4,149.98
1.39775600
4,151.242
4,145.5494
4,127.309
50.951959
5.757094
4.757471
22.288997
8.563859
4,154.226409
0.754787
4,161.817163
4,140.666837
1.321403
-0.566616
4,177.95313
4,123.175506
571
2017-08-24T06:38:00
4149.98000000
4,149.98
4,149.98
4,149.98
0.00000000
4,151.191
4,145.8926
4,127.34135
50.951959
5.570966
5.349002
23.937952
7.952155
4,154.295563
0.707288
4,161.780168
4,140.601832
1.19858
-0.491292
4,177.884928
4,123.107304
571
2017-08-24T06:39:00
4177.18000000
4,177.18
4,148.34
4,150.34
1.19575000
4,151.158
4,146.243
4,127.58935
51.324453
6.102635
5.810232
26.468917
9.444144
4,154.364716
0.690731
4,161.753455
4,140.562545
1.09701
-0.406279
4,177.792527
4,123.014903
571
2017-08-24T06:40:00
4164.00000000
4,164
4,150.34
4,150.34
1.59484400
4,151.125
4,146.5934
4,127.83695
51.324453
6.518724
6.064108
28.819099
9.745277
4,154.43387
0.669888
4,161.726327
4,140.523673
1.011586
-0.341698
4,177.668411
4,122.890787
571
2017-08-24T06:41:00
4151.00000000
4,151
4,151
4,151
0.28180200
4,149.975
4,146.957
4,127.87535
52.097955
7.697642
6.773
31.00141
9.096328
4,154.503024
0.698573
4,151.539653
4,148.410347
0.948983
-0.25041
4,177.50603
4,122.728405
571
2017-08-24T06:42:00
4151.00000000
4,151
4,151
4,151
0.30392100
4,149.991
4,147.3206
4,128.1276
52.097955
8.460472
7.558946
33.027843
8.44659
4,154.572177
0.713086
4,151.590324
4,148.391676
0.901804
-0.188718
4,177.300364
4,122.52274
571
2017-08-24T06:43:00
4151.00000000
4,151
4,151
4,151
1.38540200
4,150.007
4,147.7024
4,128.0651
52.097955
9.223301
8.460472
34.90953
7.843263
4,154.641331
0.71633
4,151.639631
4,148.374369
0.864709
-0.148379
4,177.048396
4,122.270772
571
2017-08-24T06:44:00
4151.00000000
4,177.18
4,151
4,177.18
1.06141200
4,151.332
4,148.046
4,128.1334
73.198387
39.482201
19.055324
37.420665
9.15303
4,154.710484
2.799142
4,163.299739
4,139.364261
1.251596
1.547546
4,176.749447
4,121.971823
571
2017-08-24T06:45:00
4139.99000000
4,139.99
4,139.99
4,139.99
0.30647200
4,150.7975
4,147.6458
4,128.2659
43.729934
36.407767
28.37109
38.458576
11.15567
4,154.779638
1.432352
4,163.748453
4,137.846547
1.287747
0.144605
4,176.405353
4,121.627728
571
2017-08-24T06:46:00
4140.00000000
4,177.18
4,139.99
4,177.18
0.14864700
4,152.1225
4,148.5512
4,128.63015
60.747784
66.666667
47.518878
40.380769
13.015265
4,154.848792
3.311905
4,169.440387
4,134.804613
1.692579
1.619327
4,176.020455
4,121.242831
571
2017-08-24T06:47:00
4140.00000000
4,140
4,139.99
4,139.99
0.19318300
4,151.588
4,148.151
4,128.84095
45.823326
33.333333
45.469256
42.165663
14.742032
4,154.917945
1.780024
4,169.692966
4,133.483034
1.710068
0.069956
4,175.601414
4,120.82379
571
2017-08-24T06:48:00
4140.00000000
4,140
4,140
4,140
0.42940600
4,151.054
4,148.3092
4,129.0518
45.82718
33.342296
44.447432
43.823065
13.689744
4,154.987099
0.560344
4,169.851357
4,132.256643
1.480123
-0.919779
4,175.15684
4,120.379215
571
2017-08-24T06:49:00
4140.00000000
4,140
4,140
4,140
0.12770500
4,150.637
4,148.4674
4,129.1018
45.82718
0.017926
22.231185
45.362081
12.711905
4,155.056253
-0.401631
4,170.017663
4,131.256337
1.103772
-1.505403
4,174.69678
4,119.919156
571
2017-08-24T06:50:00
4140.00000000
4,140
4,140
4,140
0.08933800
4,150.187
4,148.6256
4,129.37675
45.82718
0.026889
11.129037
46.791167
11.803912
4,155.125406
-1.150738
4,170.109181
4,130.264819
0.65287
-1.803608
4,174.232097
4,119.454472
571
2017-08-24T06:51:00
4140.00000000
4,140
4,140
4,140
0.00000000
4,149.737
4,147.9458
4,129.6517
45.82718
0.026889
0.023901
48.118175
10.960775
4,155.19456
-1.724531
4,170.146715
4,129.327285
0.17739
-1.901921
4,173.773779
4,118.996155
571
2017-08-24T06:52:00
4176.81000000
4,176.81
4,176.81
4,176.81
0.18704000
4,151.1275
4,148.8438
4,130.1107
59.937535
33.019629
11.024469
50.095631
12.807149
4,155.263714
0.781978
4,174.692375
4,127.562625
0.298308
0.483671
4,173.332252
4,118.554628
571
2017-08-24T06:53:00
4133.88000000
4,133.88
4,133.53
4,133.53
0.34118100
4,150.354
4,148.8708
4,130.3533
45.072286
33.010666
22.019061
48.464316
14.983781
4,155.332867
-0.715679
4,175.131798
4,125.576202
0.09551
-0.811189
4,172.916733
4,118.139108
571
2017-08-24T06:54:00
4155.36000000
4,155.36
4,133.95
4,133.95
1.07595200
4,149.6015
4,148.9062
4,130.598
45.214285
33.322436
33.117577
47.617759
15.472796
4,155.402021
-1.847397
4,175.391534
4,123.811466
-0.293071
-1.554326
4,172.534682
4,117.757057
571
2017-08-24T06:55:00
4133.96000000
4,133.96
4,133.96
4,133.96
0.35429800
4,148.8055
4,148.9418
4,130.6178
45.217917
0.649103
22.327402
46.831671
14.368311
4,155.471175
-2.71222
4,175.479592
4,122.131408
-0.776901
-1.935319
4,172.191408
4,117.413784
571
2017-08-24T06:56:00
4154.48000000
4,154.48
4,133.96
4,133.96
0.72437800
4,148.0095
4,148.9828
4,130.7874
45.217917
0.977472
11.64967
46.666413
14.807717
4,155.540328
-3.35888
4,175.447058
4,120.571942
-1.293297
-2.065583
4,171.889843
4,117.112219
571
2017-08-24T06:57:00
4133.96000000
4,133.96
4,133.96
4,133.96
0.05174100
4,147.2085
4,149.0238
4,130.957
45.217917
0.985109
0.870561
46.512959
13.750023
4,155.609482
-3.827244
4,175.29683
4,119.12017
-1.800086
-2.027158
4,171.63052
4,116.852896
571
2017-08-24T06:58:00
4174.99000000
4,174.99
4,174
4,174.99
0.50886000
4,148.459
4,149.8156
4,131.33175
59.107798
32.317679
11.426753
47.259504
15.698593
4,155.678636
-0.877532
4,179.04536
4,117.87264
-1.615575
0.738043
4,171.411753
4,116.634128
571
2017-08-24T06:59:00
4154.20000000
4,154.2
4,133.42
4,133.42
1.27852700
4,147.613
4,149.776
4,131.49855
46.299314
31.989309
21.764032
45.790432
17.546551
4,155.747789
-1.872629
4,178.873026
4,116.352974
-1.666986
-0.205643
4,171.230008
4,116.452383
571
2017-08-24T07:00:00
4153.97000000
4,153.97
4,133.92
4,133.92
1.57324300
4,146.792
4,149.0158
4,131.66795
46.449625
32.045052
32.117347
44.426294
17.761083
4,155.816943
-2.591037
4,178.580447
4,115.003553
-1.851796
-0.739241
4,171.080438
4,116.302814
571
2017-08-24T07:01:00
4133.92000000
4,133.92
4,133.92
4,133.92
1.11298300
4,145.938
4,148.9766
4,131.73755
46.449625
0.768226
21.600862
43.159594
16.492434
4,155.886097
-3.124365
4,178.143347
4,113.732653
-2.10631
-1.018055
4,170.957545
4,116.17992
571
2017-08-24T07:02:00
4146.55000000
4,146.55
4,146.55
4,146.55
0.01454400
4,145.7155
4,149.17
4,131.8709
50.507964
10.855036
14.556105
42.348555
16.216546
4,155.95525
-2.499088
4,177.839268
4,113.591732
-2.184866
-0.314222
4,170.855897
4,116.078272
571
2017-08-24T07:03:00
4146.55000000
4,146.55
4,146.55
4,146.55
0.76481800
4,145.493
4,149.1342
4,132.0362
50.507964
20.557732
10.726998
41.595448
15.058221
4,156.024404
-1.980719
4,177.528801
4,113.457199
-2.144036
0.163318
4,170.770871
4,115.993247
571
2017-08-24T07:04:00
4146.55000000
4,146.55
4,146.55
4,146.55
0.17858200
4,143.9615
4,149.0984
4,132.2015
50.507964
30.260429
20.557732
40.896134
13.982634
4,156.093558
-1.552017
4,172.532828
4,115.390172
-2.025632
0.473616
4,170.699329
4,115.921705
571
2017-08-24T07:05:00
4153.71000000
4,153.71
4,148.34
4,148.34
1.50995700
4,144.379
4,149.0984
4,132.37575
51.163109
31.635554
27.484571
40.475987
13.495303
4,156.162711
-1.05566
4,172.950022
4,115.807978
-1.831638
0.775978
4,170.640171
4,115.862547
571
2017-08-24T07:06:00
4161.18000000
4,161.18
4,148.34
4,148.34
1.39819100
4,142.937
4,148.6454
4,132.55
51.163109
33.5125
31.802827
40.318944
13.448496
4,156.231865
-0.654747
4,167.348936
4,118.525064
-1.59626
0.941513
4,170.594728
4,115.817103
571
2017-08-24T07:07:00
4148.34000000
4,148.34
4,148.34
4,148.34
0.00000000
4,143.3545
4,148.5986
4,132.6349
51.163109
35.389446
33.5125
40.173118
12.487889
4,156.301018
-0.333179
4,167.836062
4,118.872938
-1.343644
1.010465
4,170.566928
4,115.789304
571
2017-08-24T07:08:00
4161.18000000
4,161.18
4,148.34
4,148.34
0.72407900
4,143.7715
4,148.5454
4,132.7198
51.163109
35.891268
34.931071
40.438883
12.51304
4,156.370172
-0.077442
4,168.294384
4,119.248616
-1.090403
1.012961
4,170.563234
4,115.78561
571
2017-08-24T07:09:00
4148.34000000
4,148.34
4,148.34
4,148.34
0.69224900
4,144.1885
4,148.4922
4,132.8047
51.163109
35.891268
35.723994
40.685665
11.619251
4,156.439326
0.123805
4,168.724304
4,119.652696
-0.847562
0.971366
4,170.592336
4,115.814711
571
2017-08-24T07:10:00
4148.34000000
4,148.34
4,148.34
4,148.34
0.79346900
4,144.6055
4,148.439
4,132.8014
51.163109
35.891268
35.891268
40.91482
10.789305
4,156.508479
0.280066
4,169.125867
4,120.085133
-0.622036
0.902102
4,170.664621
4,115.886996
571
2017-08-24T07:11:00
4173.99000000
4,173.99
4,133.41
4,133.41
0.32832000
4,144.276
4,147.6272
4,132.72345
43.645842
23.927512
31.903349
41.869121
12.917211
4,156.577633
-0.791697
4,169.208707
4,119.343293
-0.655968
-0.135728
4,170.791462
4,116.013838
571
2017-08-24T07:12:00
4133.41000000
4,133.41
4,133.41
4,133.41
0.47861500
4,142.106
4,147.2818
4,132.6455
43.645842
11.963756
23.927512
42.755258
11.994553
4,156.646787
-1.622374
4,162.470823
4,121.741177
-0.849249
-0.773125
4,170.984378
4,116.206754
571
2017-08-24T07:13:00
4133.41000000
4,133.41
4,133.41
4,133.41
0.33950100
4,142.1
4,146.9364
4,132.65565
43.645842
0
11.963756
43.578099
11.1378
4,156.71594
-2.254701
4,162.474994
4,121.725006
-1.13034
-1.124361
4,171.254127
4,116.476502
571
2017-08-24T07:14:00
4154.18000000
4,154.18
4,134.36
4,134.36
1.78209300
4,142.1205
4,146.61
4,132.67055
44.296279
0.780352
4.248036
44.857001
11.825814
4,156.785094
-2.648636
4,162.463453
4,121.777547
-1.433999
-1.214637
4,171.609817
4,116.832193
571
2017-08-24T07:15:00
4154.18000000
4,154.18
4,134.36
4,134.36
2.28305200
4,142.1405
4,146.2836
4,132.59735
44.296279
1.560703
0.780352
46.044552
12.396827
4,156.854248
-2.927091
4,162.452084
4,121.828916
-1.732617
-1.194473
4,172.058102
4,117.280478
571
2017-08-24T07:16:00
4143.37000000
4,143.37
4,143.37
4,143.37
0.44035100
4,142.611
4,146.1374
4,132.7463
50.571475
9.742073
4.027709
47.147279
12.154911
4,156.923401
-2.393149
4,162.575799
4,122.646201
-1.864724
-0.528426
4,172.60252
4,117.824896
571
2017-08-24T07:17:00
4158.69000000
4,158.69
4,143.37
4,143.37
1.05751800
4,143.0815
4,145.9912
4,132.89525
50.571475
17.143092
9.481956
48.520105
12.380989
4,156.992555
-1.947547
4,162.64818
4,123.51482
-1.881288
-0.066259
4,173.243037
4,118.465412
571
2017-08-24T07:18:00
4143.37000000
4,143.37
4,143.37
4,143.37
0.03520100
4,141.5005
4,145.845
4,133.0442
50.571475
24.54411
17.143092
49.794872
11.496632
4,157.061709
-1.576234
4,154.509839
4,128.491161
-1.820278
0.244043
4,173.975828
4,119.198203
571
2017-08-24T07:19:00
4143.37000000
4,143.37
4,143.37
4,143.37
0.61392700
4,141.998
4,145.7456
4,133.19315
50.571475
24.54411
22.077104
50.978584
10.675444
4,157.130862
-1.267357
4,154.483711
4,129.512289
-1.709693
0.442337
4,174.793307
4,120.015683
571
2017-08-24T07:20:00
4158.19000000
4,158.19
4,143.37
4,143.37
0.99828100
4,142.4705
4,145.633
4,133.3421
50.571475
24.54411
24.54411
52.396904
10.971484
4,157.200016
-1.010916
4,154.40053
4,130.54047
-1.569938
0.559022
4,175.684412
4,120.906788
571
2017-08-24T07:21:00
4143.37000000
4,143.37
4,143.37
4,143.37
0.49542400
4,142.943
4,145.5204
4,133.49105
50.571475
24.54411
24.54411
53.713916
10.187807
4,157.26917
-0.79848
4,154.211194
4,131.674806
-1.415646
0.617166
4,176.635108
4,121.857484
571
2017-08-24T07:22:00
4153.80000000
4,156.31
4,143.37
4,143.37
1.51062900
4,142.784
4,145.4078
4,133.64
50.571475
24.54411
24.54411
55.18388
10.384392
4,157.338323
-0.622943
4,153.933236
4,131.634764
-1.257106
0.634163
4,177.629088
4,122.851464
571
2017-08-24T07:23:00
4143.37000000
4,143.37
4,143.37
4,143.37
0.00000000
4,142.625
4,145.2952
4,133.78895
50.571475
24.54411
24.54411
56.548846
9.64265
4,157.407477
-0.478314
4,153.644821
4,131.605179
-1.101347
0.623033
4,178.648601
4,123.870977
571
2017-08-24T07:24:00
4156.31000000
4,156.31
4,156.31
4,156.31
0.09092600
4,143.113
4,145.4414
4,133.83285
61.763491
35.17332
28.08718
58.038305
9.878175
4,157.476631
0.6727
4,155.55722
4,130.66878
-0.746538
1.419238
4,179.675367
4,124.897743
571
2017-08-24T07:25:00
4164.66000000
4,172
4,156.31
4,172
1.33311200
4,144.296
4,145.8838
4,134.1249
70.488956
60.325283
40.014238
59.641456
10.293305
4,157.545784
2.81845
4,161.922347
4,126.669653
-0.03354
2.85199
4,180.691497
4,125.913873
571
2017-08-24T07:26:00
4157.00000000
4,157
4,157
4,157
0.41803400
4,144.729
4,146.0262
4,134.34195
57.078691
72.520522
56.006375
61.130097
10.629498
4,157.614938
3.270893
4,163.139477
4,126.318523
0.627346
2.643547
4,181.680368
4,126.902743
571
2017-08-24T07:27:00
4157.00000000
4,157
4,157
4,157
1.35392400
4,145.162
4,146.1666
4,134.559
57.078691
73.759535
68.868447
62.512406
9.870248
4,157.684091
3.588096
4,164.285372
4,126.038628
1.219496
2.368599
4,182.627392
4,127.849768
571
2017-08-24T07:28:00
4171.00000000
4,171
4,171
4,171
0.66108700
4,146.295
4,146.587
4,134.84605
64.408165
72.873952
73.051336
63.979867
10.16523
4,157.753245
4.912536
4,168.477631
4,124.112369
1.958104
2.954431
4,183.520631
4,128.743006
571
2017-08-24T07:29:00
4156.88000000
4,156.88
4,156.88
4,156.88
0.01948500
4,146.722
4,146.7178
4,134.89355
54.33099
68.226765
71.620084
63.703963
10.447714
4,157.822399
4.767837
4,169.369557
4,124.074443
2.520051
2.247786
4,184.351216
4,129.573592
571
2017-08-24T07:30:00
4156.88000000
4,156.88
4,156.88
4,156.88
0.59766700
4,147.149
4,146.8486
4,134.937
54.33099
63.906593
68.33577
63.447766
9.701448
4,157.891552
4.600135
4,170.220539
4,124.077461
2.936068
1.664067
4,185.113563
4,130.335939
571
2017-08-24T07:31:00
4171.88000000
4,171.88
4,171.88
4,171.88
0.25958500
4,149.0725
4,147.2662
4,135.0643
61.711583
64.652462
65.595273
63.590874
10.079916
4,157.960706
5.612902
4,173.609593
4,124.535407
3.471435
2.141468
4,185.805365
4,131.027741
571
2017-08-24T07:32:00
4156.89000000
4,156.89
4,156.31
4,156.89
0.32537500
4,150.2465
4,147.384
4,135.28045
52.568542
64.664105
64.40772
62.186715
10.472065
4,158.02986
5.146633
4,173.904812
4,126.588188
3.806474
1.340159
4,186.427374
4,131.64975
571
2017-08-24T07:33:00
4156.89000000
4,156.89
4,156.89
4,156.89
0.31437500
4,151.4205
4,147.5018
4,135.334
52.568542
64.675748
64.664105
60.882853
9.72406
4,158.099013
4.722671
4,173.922418
4,128.918582
3.989714
0.732958
4,186.983009
4,132.205385
571
2017-08-24T07:34:00
4171.88000000
4,171.88
4,171.88
4,171.88
0.45139600
4,153.2965
4,147.3958
4,135.6931
59.523524
64.675748
64.671867
60.179956
10.100199
4,158.168167
5.532471
4,176.050948
4,130.542052
4.298265
1.234206
4,187.477812
4,132.700187
571
2017-08-24T07:35:00
4156.90000000
4,156.9
4,156.32
4,156.32
0.17090800
4,154.3945
4,147.7224
4,135.97435
51.140725
64.012109
64.454535
58.187808
10.490185
4,158.237321
4.862628
4,175.443314
4,133.345686
4.411138
0.45149
4,187.918808
4,133.141184
571
2017-08-24T07:36:00
4171.88000000
4,172
4,171.88
4,172
0.26345600
4,155.826
4,147.6188
4,136.33095
57.618138
81.604378
70.097411
56.893417
10.860886
4,158.306474
5.533234
4,177.563953
4,134.088047
4.635557
0.897677
4,188.313829
4,133.536205
571
2017-08-24T07:37:00
4157.00000000
4,157
4,156.31
4,156.31
0.51175100
4,156.473
4,147.9452
4,136.6091
50.415665
48.410758
64.675748
54.559862
11.205823
4,158.375628
4.743957
4,177.446332
4,135.499668
4.657237
0.08672
4,188.670844
4,133.89322
571
2017-08-24T07:38:00
4157.58000000
4,157.58
4,157
4,157
0.40171500
4,157.1545
4,148.2852
4,136.89035
50.707485
34.799235
54.938124
52.417439
10.496121
4,158.444782
4.126558
4,177.2478
4,137.0612
4.551101
-0.424543
4,188.997366
4,134.219741
571
2017-08-24T07:39:00
4164.73000000
4,164.73
4,157.58
4,157.58
0.90127800
4,157.865
4,148.6368
4,137.1741
50.968705
4.164011
29.124668
50.73288
10.298541
4,158.513935
3.642082
4,176.937367
4,138.792633
4.369297
-0.727215
4,189.299973
4,134.522348
571
2017-08-24T07:40:00
4157.58000000
4,157.58
4,157.58
4,157.58
0.38380700
4,158.5755
4,148.9884
4,137.23165
50.968705
6.86212
15.275122
49.168646
9.562931
4,158.583089
3.221002
4,176.456528
4,140.694472
4.139638
-0.918636
4,189.583985
4,134.80636
571
2017-08-24T07:41:00
4157.58000000
4,157.58
4,157.58
4,157.58
0.00000000
4,159.286
4,149.34
4,137.515
50.968705
8.094328
6.373486
47.716143
8.879864
4,158.652243
2.854389
4,175.768375
4,142.803625
3.882588
-1.028199
4,189.853319
4,135.075695
571
2017-08-24T07:42:00
4171.88000000
4,171.88
4,171.88
4,171.88
0.63729300
4,160.7115
4,149.2414
4,137.8695
57.847483
38.474612
17.810353
46.996818
9.267017
4,158.721396
3.675369
4,176.351144
4,145.071856
3.841145
-0.165775
4,190.110526
4,135.332902
571
2017-08-24T07:43:00
4156.58000000
4,156.58
4,156.31
4,156.31
0.17076100
4,161.3585
4,149.697
4,137.92105
49.675662
35.776503
27.448481
45.082371
9.71723
4,158.79055
3.034651
4,175.020606
4,147.696394
3.679846
-0.645195
4,190.356994
4,135.579369
571
2017-08-24T07:44:00
4159.99000000
4,159.99
4,159.99
4,159.99
0.13482000
4,161.5425
4,150.2178
4,138.21595
51.422348
40.896537
38.382551
43.470178
9.285999
4,158.859704
2.791642
4,175.02563
4,148.05937
3.502205
-0.710563
4,190.593297
4,135.815673
571
2017-08-24T07:45:00
4159.99000000
4,159.99
4,159.99
4,159.99
0.00000000
4,160.942
4,150.7384
4,138.51085
51.422348
15.636286
30.769776
41.973141
8.622714
4,158.928857
2.569437
4,173.550036
4,148.333964
3.315652
-0.746214
4,190.819638
4,136.042014
571
2017-08-24T07:46:00
4159.99000000
4,171.88
4,159.99
4,171.88
0.03588500
4,161.686
4,151.4968
4,138.65525
57.013169
48.71468
35.082501
41.16461
8.856091
4,158.998011
3.314554
4,175.011484
4,148.360516
3.315432
-0.000878
4,191.036324
4,136.2587
571
2017-08-24T07:47:00
4171.00000000
4,171
4,171
4,171
0.12224100
4,162.386
4,152.2376
4,139.00435
56.494925
72.105375
45.485447
40.413831
8.28637
4,159.067165
3.790363
4,176.117968
4,148.654032
3.410418
0.379944
4,191.244231
4,136.466607
571
2017-08-24T07:48:00
4170.88000000
4,171
4,170.88
4,171
0.17464200
4,162.386
4,152.1578
4,139.2969
56.494925
95.49607
72.105375
39.705216
7.703058
4,159.136318
4.119952
4,176.117968
4,148.654032
3.552325
0.567627
4,191.445177
4,136.667552
571
2017-08-24T07:49:00
4161.03000000
4,161.03
4,161.02
4,161.02
0.13449000
4,162.593
4,152.7098
4,139.53955
50.461844
72.424049
80.008498
38.133397
7.865697
4,159.205472
3.535101
4,176.109861
4,149.076139
3.54888
-0.013779
4,191.642172
4,136.864547
571
2017-08-24T07:50:00
4161.03000000
4,170
4,161.03
4,170
0.62104400
4,163.249
4,153.4314
4,139.8271
55.107373
70.523711
79.481277
37.189012
7.94529
4,159.274625
3.752952
4,176.86624
4,149.63176
3.589694
0.163257
4,191.839499
4,137.061875
571
2017-08-24T07:51:00
4161.02000000
4,161.02
4,161.02
4,161.02
0.08287900
4,162.706
4,153.9734
4,140.06975
50.052547
49.398367
64.115376
36.311145
8.019198
4,159.343779
3.16451
4,175.757617
4,149.654383
3.504658
-0.340147
4,192.04261
4,137.264986
571
2017-08-24T07:52:00
4161.02000000
4,169.86
4,161.02
4,169.86
0.36851000
4,163.3545
4,154.4396
4,140.3566
54.479121
68.400771
62.774283
35.984319
8.077827
4,159.412933
3.372603
4,176.474457
4,150.234543
3.478247
-0.105643
4,192.257844
4,137.480219
571