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
2017-08-24T09:33:00
4199.00000000
4,199
4,169
4,169
0.79599200
4,196.92
4,198.5722
4,169.87855
38.611524
33.27606
29.377499
22.204007
13.988397
4,166.397452
-5.19318
4,222.365462
4,171.474538
-2.583182
-2.609998
4,214.783465
4,160.005841
571
2017-08-24T09:34:00
4169.18000000
4,169.18
4,169.18
4,169.18
0.51027200
4,195.329
4,198.2522
4,169.98275
38.708154
33.873343
33.304026
21.013235
13.002083
4,166.466605
-6.442639
4,223.398889
4,167.259111
-3.355073
-3.087566
4,214.501662
4,159.724037
571
2017-08-24T09:35:00
4183.03000000
4,183.03
4,168.26
4,169.26
3.01955500
4,193.292
4,197.9338
4,170.08735
38.754296
2.176403
23.108602
20.134634
13.128363
4,166.535759
-7.341758
4,222.689144
4,163.894856
-4.15241
-3.189348
4,214.366817
4,159.589192
571
2017-08-24T09:36:00
4182.63000000
4,182.63
4,150
4,150
1.27864200
4,190.207
4,196.9538
4,169.9824
32.425328
1.570938
12.540228
19.323034
14.521337
4,166.604913
-9.498939
4,223.869914
4,156.544086
-5.221716
-4.277223
4,214.363642
4,159.586017
571
2017-08-24T09:37:00
4196.00000000
4,196.88
4,169.26
4,169.27
2.14762500
4,188.0855
4,196.6356
4,170.07535
42.536772
11.705202
5.150848
18.241383
16.83267
4,166.674066
-9.54358
4,221.409223
4,154.761777
-6.086089
-3.457491
4,214.468564
4,159.690939
571
2017-08-24T09:38:00
4170.00000000
4,170
4,170
4,170
0.64600900
4,186.586
4,196.332
4,170.17035
42.885432
22.186441
11.82086
17.236992
15.682479
4,166.74322
-9.411563
4,220.328409
4,152.843591
-6.751184
-2.66038
4,214.650892
4,159.873268
571
2017-08-24T09:39:00
4170.00000000
4,208.79
4,170
4,170
0.12255400
4,185.086
4,196.0284
4,170.26535
42.885432
33.485876
22.459173
18.174305
17.333016
4,166.812374
-9.200877
4,218.976738
4,151.195262
-7.241122
-1.959755
4,214.874622
4,160.096998
571
2017-08-24T09:40:00
4189.09000000
4,208
4,170
4,207
1.63210200
4,185.436
4,196.4648
4,170.54535
57.900749
54.80226
36.824859
19.044667
18.80923
4,166.881527
-5.979389
4,220.071983
4,150.800017
-6.988776
1.009387
4,215.100756
4,160.323132
571
2017-08-24T09:41:00
4206.99000000
4,206.99
4,170
4,206.99
1.33134800
4,185.7855
4,196.901
4,170.7103
57.896319
75.700565
54.6629
19.85286
20.10857
4,166.950681
-3.388088
4,221.13597
4,150.43503
-6.268638
2.88055
4,215.289953
4,160.512329
571
2017-08-24T09:42:00
4170.00000000
4,206.9
4,170
4,206.89
0.98328400
4,186.13
4,197.0588
4,170.99135
57.848652
96.542373
75.681733
20.603325
21.314387
4,167.019834
-1.327232
4,222.155693
4,150.104307
-5.280357
3.953125
4,215.405299
4,160.627674
571
2017-08-24T09:43:00
4206.89000000
4,210
4,206.89
4,210
0.08498800
4,186.63
4,197.2788
4,171.28795
58.979769
97.672316
89.971751
21.442108
20.014073
4,167.088988
0.550614
4,223.67498
4,149.58502
-4.114163
4.664777
4,215.414942
4,160.637318
571
2017-08-24T09:44:00
4206.89000000
4,211.79
4,206.89
4,210
0.80385500
4,187.13
4,197.4788
4,171.58455
58.979769
97.842273
97.352321
22.305216
18.934497
4,167.158142
2.015587
4,225.140664
4,149.119336
-2.888213
4.903799
4,215.294371
4,160.516747
571
2017-08-24T09:45:00
4211.79000000
4,211.79
4,210
4,210
0.44440400
4,187.63
4,197.5412
4,171.88115
58.979769
98.068727
97.861106
23.106674
17.70989
4,167.227295
3.140387
4,226.556733
4,148.703267
-1.682493
4.82288
4,215.028115
4,160.250491
571
2017-08-24T09:46:00
4211.79000000
4,211.79
4,209.32
4,209.32
0.98704200
4,188.0965
4,197.7278
4,172.17435
58.550697
96.736257
97.549086
23.778193
16.621326
4,167.296449
3.931609
4,227.820012
4,148.372988
-0.559672
4.491281
4,214.610729
4,159.833104
571
2017-08-24T09:47:00
4209.32000000
4,209.32
4,191.71
4,209.32
2.12553300
4,188.726
4,197.9144
4,172.46755
58.550697
96.369423
97.058136
22.742544
16.691946
4,167.365603
4.506707
4,229.365294
4,148.086706
0.453603
4.053103
4,214.046973
4,159.269349
571
2017-08-24T09:48:00
4153.01000000
4,196.12
4,153.01
4,196.12
1.21506400
4,188.6955
4,197.7422
4,172.69475
50.310777
88.881696
93.995792
22.744101
19.521807
4,167.434756
3.852932
4,229.311629
4,148.079371
1.133469
2.719463
4,213.351192
4,158.573568
571
2017-08-24T09:49:00
4196.12000000
4,196.12
4,164.34
4,196.09
1.73789900
4,188.6635
4,197.664
4,172.9335
50.293453
81.744619
88.998579
22.745548
20.397392
4,167.50391
3.294415
4,229.255259
4,148.071741
1.565658
1.728756
4,212.545956
4,157.768331
571
2017-08-24T09:50:00
4180.22000000
4,180.22
4,164.34
4,164.34
1.38827700
4,188.4615
4,196.9508
4,173.0102
36.118767
56.168844
75.598386
22.74689
21.208293
4,167.573064
0.286523
4,229.492832
4,147.430168
1.309831
-1.023308
4,211.660115
4,156.882491
571
2017-08-24T09:51:00
4180.22000000
4,180.22
4,165
4,165
0.83917900
4,188.289
4,196.0614
4,173.0902
36.519291
38.088239
58.667234
22.748137
20.8277
4,167.642217
-2.020703
4,229.68281
4,146.89519
0.643724
-2.664428
4,210.726462
4,155.948837
571
2017-08-24T09:52:00
4165.00000000
4,165
4,165
4,165
0.07133600
4,186.139
4,195.172
4,173.1702
36.519291
20.023818
38.093633
22.749295
19.340007
4,167.711371
-3.805331
4,227.680886
4,144.597114
-0.246087
-3.559244
4,209.779214
4,155.00159
571
2017-08-24T09:53:00
4196.09000000
4,196.09
4,196.09
4,196.09
0.08118400
4,187.4935
4,194.9044
4,173.40565
52.715693
38.028808
32.046955
21.729217
20.179293
4,167.780525
-2.680064
4,228.474533
4,146.512467
-0.732882
-1.947182
4,208.851563
4,154.073938
571
2017-08-24T09:54:00
4165.00000000
4,165
4,165
4,165
0.38459700
4,187.2845
4,194.0248
4,173.48565
41.353262
38.028808
32.027145
21.238475
20.958629
4,167.849678
-4.248017
4,228.677555
4,145.891445
-1.435909
-2.812108
4,207.973484
4,153.19586
571
2017-08-24T09:55:00
4165.01000000
4,165.01
4,165.01
4,165.01
0.10027800
4,187.072
4,193.125
4,173.5613
41.357641
38.034479
38.030698
20.782175
19.462298
4,167.918832
-5.427261
4,228.874614
4,145.269386
-2.23418
-3.193082
4,207.169994
4,152.39237
571
2017-08-24T09:56:00
4186.00000000
4,186
4,166
4,166
0.76430300
4,187.872
4,192.245
4,173.6419
41.820716
20.970852
32.344713
19.419242
19.57142
4,167.987986
-6.210348
4,227.354119
4,148.389881
-3.029413
-3.180934
4,206.459971
4,151.682347
571
2017-08-24T09:57:00
4166.00000000
4,166
4,166
4,166
0.00000000
4,187.7085
4,191.545
4,173.722
41.820716
21.537938
26.847756
18.153661
18.173461
4,168.057139
-6.753103
4,227.52308
4,147.89392
-3.774151
-2.978952
4,205.855591
4,151.077967
571
2017-08-24T09:58:00
4166.00000000
4,166
4,166
4,166
0.00000000
4,187.5085
4,190.845
4,173.8021
41.820716
22.099354
21.536048
16.978479
16.875357
4,168.126293
-7.101381
4,227.715146
4,147.301854
-4.439597
-2.661784
4,205.362384
4,150.584759
571
2017-08-24T09:59:00
4166.00000000
4,166
4,165.01
4,165.01
0.27301600
4,187.259
4,190.1252
4,173.87545
41.412281
21.537938
21.725077
15.826087
15.740688
4,168.195447
-7.372295
4,227.95608
4,146.56192
-5.026137
-2.346158
4,204.979831
4,150.202207
571
2017-08-24T10:00:00
4166.00000000
4,166
4,166
4,166
0.80081900
4,185.209
4,189.4252
4,173.95375
42.022069
21.861062
21.832785
14.756009
14.687068
4,168.2646
-7.421561
4,225.852449
4,144.565551
-5.505222
-1.916339
4,204.702402
4,149.924777
571
2017-08-24T10:01:00
4166.00000000
4,195
4,166
4,194.99
1.29055700
4,184.609
4,188.8856
4,174.1737
56.349272
46.954211
30.117737
15.337404
15.70942
4,168.333754
-5.06299
4,224.291504
4,144.926496
-5.416775
0.353785
4,204.52087
4,149.743245
571
2017-08-24T10:02:00
4180.00000000
4,194.8
4,165.01
4,166
1.16620200
4,182.5645
4,188.1856
4,174.2487
44.505348
41.890312
36.901862
15.806085
16.728747
4,168.402908
-5.470002
4,221.653522
4,143.475478
-5.427421
-0.042581
4,204.423758
4,149.646134
571
2017-08-24T10:03:00
4194.59000000
4,194.6
4,166
4,194.6
0.81806100
4,181.7945
4,188.0576
4,174.4667
54.63569
65.969765
51.604763
16.241288
17.576694
4,168.472061
-3.445068
4,219.264613
4,144.324387
-5.03095
1.585882
4,204.398748
4,149.621123
571
2017-08-24T10:04:00
4194.60000000
4,196.09
4,194.6
4,194.6
0.46662800
4,181.0245
4,187.9296
4,174.5538
54.63569
65.245987
57.702021
16.723269
16.427644
4,168.541215
-1.819322
4,216.736177
4,145.312823
-4.388624
2.569303
4,204.433912
4,149.656288
571
2017-08-24T10:05:00
4195.31000000
4,196.09
4,186.68
4,186.68
1.81661900
4,179.8585
4,187.4632
4,174.78725
51.609928
86.749194
72.654982
16.520864
15.926384
4,168.610368
-1.15665
4,213.150641
4,146.566359
-3.74223
2.585579
4,204.518679
4,149.741055
571
2017-08-24T10:06:00
4186.68000000
4,186.68
4,186.68
4,186.68
0.24551500
4,178.7265
4,186.9628
4,174.83475
51.609928
78.224509
76.739897
16.332916
14.788785
4,168.679522
-0.624282
4,209.368816
4,148.084184
-3.11864
2.494358
4,204.644452
4,149.866828
571
2017-08-24T10:07:00
4166.02000000
4,196.31
4,166.02
4,166.02
0.04815500
4,176.5615
4,186.0492
4,174.9649
44.203783
47.574604
70.849436
15.662006
15.896015
4,168.748676
-1.848162
4,204.225578
4,148.897422
-2.864544
1.016383
4,204.804876
4,150.027251
571
2017-08-24T10:08:00
4166.02000000
4,166.02
4,166.02
4,166.02
0.33911500
4,175.0565
4,185.3698
4,175.095
44.203783
25.405872
50.401662
15.039018
14.760585
4,168.817829
-2.78598
4,201.551005
4,148.561995
-2.848831
0.062852
4,204.995775
4,150.218151
571
2017-08-24T10:09:00
4181.17000000
4,181.17
4,166.02
4,166.02
1.05707600
4,173.553
4,184.6902
4,175.2251
44.203783
3.23714
25.405872
14.497278
14.788401
4,168.886983
-3.488989
4,198.468191
4,148.637809
-2.976863
-0.512126
4,205.214824
4,150.4372
571
2017-08-24T10:10:00
4166.02000000
4,196
4,166.02
4,196
0.58082100
4,175.136
4,184.6102
4,175.5051
55.720255
35.15442
21.26581
14.815678
15.873515
4,168.956137
-1.608451
4,201.490144
4,148.781856
-2.703181
1.094729
4,205.461026
4,150.683402
571
2017-08-24T10:11:00
4166.02000000
4,166.02
4,166.02
4,166.02
0.53949600
4,175.187
4,183.9306
4,175.6352
45.587163
35.15442
24.515326
15.111334
16.881121
4,169.02529
-2.508333
4,201.466328
4,148.907672
-2.664211
0.155878
4,205.734105
4,150.956481
571
2017-08-24T10:12:00
4166.02000000
4,166.02
4,166.02
4,166.02
0.00000000
4,175.238
4,183.251
4,175.58125
45.587163
35.15442
35.15442
15.385873
15.675327
4,169.094444
-3.184784
4,201.441902
4,149.034098
-2.768326
-0.416458
4,206.033889
4,151.256265
571
2017-08-24T10:13:00
4166.02000000
4,183.67
4,166.02
4,166.02
0.31008300
4,173.7345
4,182.5714
4,175.7437
45.587163
3.226837
24.511892
16.543396
15.816375
4,169.163598
-3.678472
4,198.384764
4,149.084236
-2.950355
-0.728117
4,206.35977
4,151.582146
571
2017-08-24T10:14:00
4183.67000000
4,183.67
4,166.02
4,183.67
3.36787400
4,174.668
4,182.2448
4,175.9923
52.005044
22.023429
20.134895
17.61824
15.947348
4,169.232751
-2.615368
4,199.338516
4,149.997484
-2.883358
0.267989
4,206.710285
4,151.932661
571
2017-08-24T10:15:00
4183.18000000
4,183.18
4,166.02
4,181.67
2.01786900
4,175.501
4,181.8782
4,176.23085
51.267141
38.690096
21.313454
18.616308
16.068966
4,169.301905
-1.912192
4,199.934768
4,151.067232
-2.689124
0.776933
4,207.082861
4,152.305237
571
2017-08-24T10:16:00
4181.67000000
4,196
4,165.21
4,165.21
0.92842300
4,175.4615
4,181.1826
4,176.3871
45.540076
37.614483
32.776003
20.148594
17.120468
4,169.371059
-2.652527
4,199.959049
4,150.963951
-2.681805
0.029278
4,207.473713
4,152.696089
571
2017-08-24T10:17:00
4196.00000000
4,196
4,170
4,196
0.56205700
4,176.9615
4,181.168
4,176.6973
55.54433
50.743351
42.34931
21.571431
18.096863
4,169.440212
-0.746151
4,202.605055
4,151.317945
-2.294674
1.548523
4,207.877894
4,153.10027
571
2017-08-24T10:18:00
4196.00000000
4,196.31
4,183.67
4,196
0.71064400
4,178.4615
4,181.1534
4,176.80235
55.54433
66.002144
51.453326
22.907462
17.707087
4,169.509366
0.755952
4,204.863279
4,152.059721
-1.684549
2.440501
4,208.289456
4,153.511832
571
2017-08-24T10:19:00
4196.31000000
4,206.99
4,189.69
4,189.7
3.73735400
4,179.696
4,181.0128
4,177.08375
53.224175
85.540998
67.428831
24.633788
17.67801
4,169.57852
1.421634
4,205.773388
4,153.618612
-1.063312
2.484946
4,208.701696
4,153.924072
571
2017-08-24T10:20:00
4189.70000000
4,189.7
4,189.7
4,189.7
3.27468200
4,180.881
4,181.4392
4,177.36265
53.224175
72.07878
74.540641
26.236805
16.415295
4,169.647673
1.926979
4,206.511318
4,155.250682
-0.465254
2.392233
4,209.107443
4,154.329819
571
2017-08-24T10:21:00
4170.03000000
4,170.03
4,170.03
4,170.03
0.44098300
4,179.633
4,181.4708
4,177.5432
46.231431
42.923249
66.847676
25.670174
16.647774
4,169.716827
0.731827
4,204.82068
4,154.44532
-0.225838
0.957665
4,209.49936
4,154.721735
571
2017-08-24T10:22:00
4170.03000000
4,170.03
4,170.03
4,170.03
0.21803900
4,179.8345
4,180.7114
4,177.6606
46.231431
27.229935
47.410655
25.144016
15.458647
4,169.785981
-0.212885
4,204.644349
4,155.024651
-0.223247
0.010363
4,209.870234
4,155.092609
571
2017-08-24T10:23:00
4171.00000000
4,171
4,171
4,171
0.34187400
4,178.6545
4,180.7514
4,177.78285
46.632439
12.310515
27.4879
24.720007
14.423744
4,169.855134
-0.873239
4,202.778445
4,154.530555
-0.353246
-0.519993
4,210.213245
4,155.435621
571
2017-08-24T10:24:00
4180.36000000
4,180.36
4,171
4,171
1.32276600
4,177.4745
4,180.7878
4,177.9051
46.632439
13.08441
17.54162
24.921394
14.062048
4,169.924288
-1.380659
4,200.653404
4,154.295596
-0.558728
-0.82193
4,210.522201
4,155.744577
571
2017-08-24T10:25:00
4180.40000000
4,250.94
4,180
4,199.49
5.34994700
4,178.115
4,181.3924
4,178.16085
57.443738
22.567538
15.987488
27.467298
18.767616
4,169.993442
0.510231
4,202.926465
4,153.303535
-0.344936
0.855167
4,210.791744
4,156.01412
571
2017-08-24T10:26:00
4199.49000000
4,199.49
4,180
4,199.49
0.36915200
4,178.7555
4,182.3822
4,178.4166
57.443738
31.27677
22.309573
29.831353
18.819215
4,170.062595
1.985882
4,205.03618
4,152.47482
0.121227
1.864655
4,211.017521
4,156.239897
571
2017-08-24T10:27:00
4199.00000000
4,199.49
4,199
4,199.49
0.72421900
4,180.429
4,182.9866
4,178.67235
57.443738
39.986003
31.27677
32.026546
17.509985
4,170.131749
3.119388
4,207.503287
4,153.354713
0.720859
2.398529
4,211.196334
4,156.41871
571
2017-08-24T10:28:00
4173.60000000
4,199.49
4,172
4,196.03
3.40231200
4,181.9295
4,183.5072
4,178.9108
55.731214
38.640694
36.634489
32.014099
18.222843
4,170.200902
3.695903
4,208.969571
4,154.889429
1.315868
2.380035
4,211.326255
4,156.548631
571
2017-08-24T10:29:00
4196.03000000
4,196.03
4,172
4,172
0.29984500
4,182.2285
4,183.5472
4,179.0291
45.570195
27.952098
35.526265
32.00254
18.63764
4,170.270056
2.188546
4,208.684206
4,155.772794
1.490404
0.698142
4,211.406718
4,156.629094
571
2017-08-24T10:30:00
4185.00000000
4,196.03
4,175
4,175
3.15576000
4,181.1785
4,182.9072
4,179.1624
46.872493
16.682569
27.758453
31.991807
19.022809
4,170.33921
1.221944
4,207.024462
4,155.332538
1.436712
-0.214767
4,211.43858
4,156.660955
571
2017-08-24T10:31:00
4175.60000000
4,175.6
4,175.6
4,175.6
0.44921700
4,181.6575
4,182.2794
4,179.37335
47.144873
6.993941
17.209536
31.981841
17.706894
4,170.408363
0.498573
4,206.704734
4,156.610266
1.249084
-0.750511
4,211.424146
4,156.646521
571
2017-08-24T10:32:00
4195.00000000
4,195
4,195
4,195
0.57762600
4,183.1065
4,182.0416
4,179.6813
55.151335
14.64102
12.77251
32.689854
17.82783
4,170.477517
1.473726
4,207.716735
4,158.496265
1.294012
0.179714
4,211.36716
4,156.589536
571
2017-08-24T10:33:00
4195.00000000
4,195
4,195
4,195
0.69385000
4,184.5555
4,181.7416
4,179.98925
55.151335
22.869031
14.834664
33.347295
16.554414
4,170.546671
2.22094
4,208.370761
4,160.740239
1.479398
0.741542
4,211.272758
4,156.495133
571
2017-08-24T10:34:00
4195.00000000
4,195
4,172.66
4,195
0.59525800
4,185.122
4,181.4416
4,180.29245
55.151335
30.861451
22.790501
32.291197
16.96767
4,170.615824
2.781054
4,209.3613
4,160.8827
1.739729
1.041325
4,211.147368
4,156.369744
571
2017-08-24T10:35:00
4195.00000000
4,195
4,181.68
4,181.68
1.04767500
4,185.1225
4,180.8752
4,180.52905
48.810799
25.373872
26.368118
31.310534
16.707122
4,170.684978
2.125633
4,209.361516
4,160.883484
1.81691
0.308723
4,210.99858
4,156.220955
571
2017-08-24T10:36:00
4181.68000000
4,195.72
4,172.66
4,172.66
0.71163500
4,185.495
4,180.142
4,180.6755
45.035014
15.778908
24.004744
29.79446
17.160899
4,170.754132
0.868359
4,208.705689
4,162.284311
1.6272
-0.758841
4,210.834951
4,156.057327
571
2017-08-24T10:37:00
4172.66000000
4,172.66
4,172.66
4,172.66
0.85728000
4,184.328
4,179.4088
4,180.82195
45.035014
6.183943
15.778908
28.386677
15.93512
4,170.823285
-0.126581
4,207.655344
4,161.000656
1.276444
-1.403025
4,210.665778
4,155.888154
571
2017-08-24T10:38:00
4195.72000000
4,195.72
4,185.68
4,185.68
1.97038100
4,183.812
4,179.2
4,181.0335
51.336827
7.160911
9.707921
28.202753
16.44404
4,170.892439
0.133983
4,206.532441
4,161.091559
1.047952
-0.913969
4,210.500813
4,155.723188
571
2017-08-24T10:39:00
4179.17000000
4,185.68
4,172.66
4,185.68
1.28732700
4,183.611
4,178.9918
4,181.24505
51.336827
23.056575
12.13381
27.168127
16.199466
4,170.961593
0.336601
4,206.190216
4,161.031784
0.905681
-0.56908
4,210.34993
4,155.572306
571
2017-08-24T10:40:00
4185.68000000
4,185.68
4,184.68
4,184.68
2.80101800
4,183.36
4,179.3986
4,181.4516
50.817843
37.739677
22.652388
26.207403
15.11379
4,171.030746
0.41174
4,205.773888
4,160.946112
0.806893
-0.395153
4,210.222766
4,155.445142
571
2017-08-24T10:41:00
4184.68000000
4,184.68
4,184.68
4,184.68
2.33952500
4,184.0925
4,179.7922
4,181.65815
50.817843
47.338426
36.044893
25.315302
14.034233
4,171.0999
0.465917
4,205.657445
4,162.527555
0.738698
-0.272781
4,210.128328
4,155.350703
571
2017-08-24T10:42:00
4184.68000000
4,184.68
4,172.68
4,184.68
1.75274800
4,184.825
4,180.1858
4,181.8647
50.817843
48.339701
44.472601
23.677666
13.888931
4,171.169054
0.503054
4,205.402144
4,164.247856
0.691569
-0.188515
4,210.074589
4,155.296965
571
2017-08-24T10:43:00
4184.68000000
4,184.68
4,184.68
4,184.68
0.07511500
4,185.509
4,179.9576
4,182.07125
50.817843
50.1089
48.595676
22.157004
12.896865
4,171.238207
0.526417
4,205.087701
4,165.930299
0.658539
-0.132122
4,210.068121
4,155.290496
571
2017-08-24T10:44:00
4184.68000000
4,184.68
4,183.67
4,183.67
1.28489900
4,186.1425
4,180.331
4,182.20805
50.129385
50.648616
49.699072
20.674521
12.047803
4,171.307361
0.458152
4,204.58957
4,167.69543
0.618461
-0.160309
4,210.113749
4,155.336125
571
2017-08-24T10:45:00
4183.67000000
4,183.67
4,183.67
4,183.67
0.00000000
4,185.3515
4,180.7042
4,182.2664
50.129385
48.974496
49.910671
19.29793
11.187245
4,171.376515
0.399448
4,202.769398
4,167.933602
0.574659
-0.175211
4,210.214306
4,155.436681
571
2017-08-24T10:46:00
4184.00000000
4,184
4,165.2
4,165.2
1.97668500
4,183.637
4,180.6882
4,182.3074
38.940683
31.830009
43.817707
19.047922
11.731014
4,171.445668
-1.124488
4,201.881514
4,165.392486
0.234829
-1.359318
4,210.370467
4,155.592843
571
2017-08-24T10:47:00
4182.19000000
4,182.19
4,165.21
4,165.21
1.38010500
4,181.923
4,180.6724
4,182.34845
38.948628
15.925926
32.243477
18.815771
12.106656
4,171.514822
-2.304843
4,200.328392
4,163.517608
-0.273105
-2.031738
4,210.580723
4,155.803099
571
2017-08-24T10:48:00
4182.20000000
4,182.2
4,165.21
4,165.21
1.18462200
4,180.382
4,180.6566
4,182.3195
38.948628
0.021844
15.925926
18.599322
12.455466
4,171.583975
-3.203356
4,198.964871
4,161.799129
-0.859155
-2.344201
4,210.841461
4,156.063836
571
2017-08-24T10:49:00
4199.18000000
4,199.19
4,169.71
4,169.71
0.27389100
4,180.2675
4,180.7506
4,182.38365
42.830949
4.444713
6.797494
17.492
13.992933
4,171.653129
-3.51184
4,199.082318
4,161.452682
-1.389692
-2.122148
4,211.147178
4,156.369553
571
2017-08-24T10:50:00
4199.18000000
4,199.19
4,197.73
4,197.73
1.67780900
4,181.404
4,181.3852
4,182.5879
59.921273
36.335331
13.600629
16.463772
15.099152
4,171.722283
-1.478295
4,201.51045
4,161.29755
-1.407413
-0.070882
4,211.490788
4,156.713164
571
2017-08-24T10:51:00
4197.73000000
4,197.73
4,165.88
4,197.73
0.50615700
4,182.5105
4,181.44
4,182.71715
59.921273
68.225949
36.335331
16.994139
16.295641
4,171.791436
0.131786
4,203.627847
4,161.393153
-1.099573
1.231359
4,211.864003
4,157.086378
571
2017-08-24T10:52:00
4197.73000000
4,197.73
4,197.73
4,197.73
0.00000000
4,182.647
4,182.0746
4,182.92135
59.921273
95.704619
66.7553
17.486622
15.131667
4,171.86059
1.391743
4,204.117839
4,161.176161
-0.60131
1.993052
4,212.257734
4,157.48011
571
2017-08-24T10:53:00
4165.55000000
4,196.18
4,165.55
4,196.18
1.20520800
4,182.706
4,182.1062
4,183.1178
58.708696
94.184564
86.038377
19.219996
16.349405
4,171.929744
2.239381
4,204.318314
4,161.093686
-0.033172
2.272553
4,212.662505
4,157.884881
571
2017-08-24T10:54:00
4196.18000000
4,196.18
4,196.18
4,196.18
0.00000000
4,182.765
4,182.1378
4,183.2393
58.708696
92.664509
94.184564
20.829558
15.18159
4,171.998897
2.877966
4,204.517228
4,161.012772
0.549056
2.32891
4,213.068815
4,158.291191
571
2017-08-24T10:55:00
4173.88000000
4,173.88
4,173.78
4,173.78
0.21554100
4,182.37
4,181.8798
4,183.3266
43.839701
69.177209
85.342094
22.986922
15.697191
4,172.068051
1.558589
4,204.470813
4,160.269187
0.750962
0.807627
4,213.467441
4,158.689816
571
2017-08-24T10:56:00
4185.03000000
4,185.03
4,173.88
4,173.88
1.10305100
4,182.431
4,181.6238
4,183.336
43.908001
47.308032
69.716583
24.141417
15.379534
4,172.137205
0.515105
4,204.430778
4,160.431222
0.703791
-0.188686
4,213.849673
4,159.072048
571
2017-08-24T10:57:00
4196.18000000
4,196.18
4,196.18
4,196.18
0.21581300
4,183.607
4,182.227
4,183.53535
56.587264
47.308032
54.597758
24.437083
15.873853
4,172.206358
1.470608
4,205.904328
4,161.309672
0.857154
0.613454
4,214.207474
4,159.429849
571
2017-08-24T10:58:00
4196.18000000
4,196.18
4,196.18
4,196.18
0.04931800
4,184.132
4,182.8302
4,183.73125
56.587264
69.275277
54.630447
24.71163
14.740007
4,172.275512
2.202462
4,207.084667
4,161.179333
1.126216
1.076246
4,214.53358
4,159.755955
571
2017-08-24T10:59:00
4196.18000000
4,196.18
4,173.98
4,173.98
0.55985100
4,183.547
4,182.9894
4,183.81325
44.875552
69.373345
61.985551
25.749364
15.272863
4,172.344666
0.979813
4,206.904855
4,160.189145
1.096935
-0.117123
4,214.821561
4,160.043937
571
2017-08-24T11:00:00
4173.98000000
4,173.98
4,173.98
4,173.98
0.23767900
4,183.012
4,182.549
4,183.89525
44.875552
47.59496
62.081194
26.712974
14.181944
4,172.413819
0.010731
4,206.72894
4,159.29506
0.879694
-0.868964
4,215.065858
4,160.288233
571
2017-08-24T11:01:00
4174.00000000
4,174
4,173.98
4,173.98
0.07850500
4,182.477
4,182.7082
4,183.97725
44.875552
25.816575
47.59496
27.606167
13.170377
4,172.482973
-0.748644
4,206.500058
4,158.453942
0.554027
-1.302671
4,215.261812
4,160.484187
571
2017-08-24T11:02:00
4211.00000000
4,211
4,211
4,211
0.22566900
4,183.793
4,183.6078
4,184.17285
61.480027
50.539533
41.317023
26.036095
14.873921
4,172.552127
1.618098
4,210.847049
4,156.738951
0.766841
0.851257
4,215.405702
4,160.628078
571
2017-08-24T11:03:00
4210.00000000
4,211
4,210
4,211
0.42935200
4,185.109
4,184.5074
4,184.4463
61.480027
75.269767
50.541958
24.625185
13.882927
4,172.62128
3.453944
4,214.653559
4,155.564441
1.304261
2.149682
4,215.494788
4,160.717164
571
2017-08-24T11:04:00
4192.64000000
4,192.64
4,174.28
4,174.28
0.97072200
4,184.6395
4,184.3196
4,184.51775
45.658777
73.069307
66.292869
24.731048
15.514147
4,172.690434
1.923692
4,214.556695
4,154.722305
1.428148
0.495544
4,215.527351
4,160.749726
571
2017-08-24T11:05:00
4210.00000000
4,210
4,210
4,210
0.07953300
4,185.956
4,184.8862
4,184.7678
57.197743
72.3359
73.558325
23.931494
16.957422
4,172.759588
3.552313
4,217.839363
4,154.072637
1.852981
1.699333
4,215.502731
4,160.725106
571
2017-08-24T11:06:00
4210.00000000
4,210
4,210
4,210
0.00000000
4,188.196
4,185.782
4,184.9584
57.197743
71.602494
72.3359
23.189052
15.746177
4,172.828741
4.787816
4,220.226282
4,156.165718
2.439948
2.347869
4,215.421345
4,160.643721
571
2017-08-24T11:07:00
4174.28000000
4,174.28
4,174
4,174.28
1.16522800
4,188.6495
4,185.3476
4,184.9748
45.895243
65.647641
69.862012
23.693879
17.192879
4,172.897895
2.851782
4,219.603919
4,157.695081
2.522315
0.329468
4,215.284676
4,160.507052
571
2017-08-24T11:08:00
4174.28000000
4,174.28
4,174.28
4,174.28
0.07653500
4,189.103
4,184.9132
4,184.9912
45.895243
33.495503
56.915212
24.162648
15.964816
4,172.967049
1.302448
4,218.91521
4,159.29079
2.278341
-0.975894
4,215.095228
4,160.317604
571
2017-08-24T11:09:00
4175.00000000
4,175
4,175
4,175
0.11229700
4,189.3675
4,184.6192
4,185.0611
46.144025
1.901323
33.681489
24.556388
14.875901
4,173.036202
0.131175
4,218.574507
4,160.160493
1.848908
-1.717733
4,214.856449
4,160.078825
571
2017-08-24T11:10:00
4200.00000000
4,201.74
4,175
4,201.74
0.69587100
4,189.568
4,184.86
4,185.2198
54.509959
26.449033
20.615286
23.518464
15.723336
4,173.105356
1.345121
4,219.05559
4,160.08041
1.748151
-0.403029
4,214.57263
4,159.795006
571
2017-08-24T11:11:00
4201.37000000
4,201.37
4,175
4,201
1.43702600
4,189.7315
4,185.4794
4,185.4197
54.258767
50.330436
26.226931
22.554677
16.510241
4,173.174509
2.221859
4,219.433781
4,160.029219
1.842892
0.378966
4,214.248785
4,159.47116
571
2017-08-24T11:12:00
4201.00000000
4,201.74
4,176.88
4,176.88
0.60154900
4,188.689
4,185.6164
4,185.4548
46.704107
51.935891
42.90512
21.640668
17.106652
4,173.243663
0.959338
4,218.657571
4,158.720429
1.666181
-0.706843
4,213.890517
4,159.112893
571