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
2017-08-24T12:53:00
4160.00000000
4,179.88
4,160
4,179.88
0.91217200
4,159.4355
4,170.1734
4,179.7646
60.302142
61.410403
51.521521
23.048513
8.332373
4,180.228182
0.43629
4,178.639379
4,140.231621
-2.212228
2.648517
4,189.349258
4,134.571634
571
2017-08-24T12:54:00
4179.88000000
4,179.88
4,160
4,179.88
0.52867000
4,160.1355
4,169.731
4,179.8181
60.302142
78.371442
61.410403
24.900993
9.157204
4,180.297336
1.809365
4,181.162106
4,139.108894
-1.407909
3.217274
4,189.463176
4,134.685552
571
2017-08-24T12:55:00
4180.00000000
4,180
4,180
4,180
0.11920500
4,160.8415
4,169.291
4,179.8718
60.36112
99.725275
79.835706
26.626899
8.511689
4,180.366489
2.87409
4,183.478732
4,138.204268
-0.551509
3.425599
4,189.509655
4,134.732031
571
2017-08-24T12:56:00
4185.00000000
4,185
4,150
4,150
0.13599000
4,160.0475
4,168.251
4,179.8718
43.115546
66.529304
81.542007
25.05667
10.403711
4,180.435643
1.282361
4,183.033427
4,137.061573
-0.184735
1.467096
4,189.493659
4,134.716034
571
2017-08-24T12:57:00
4184.00000000
4,184.5
4,184
4,184.5
0.42870900
4,160.9225
4,167.9062
4,179.94795
57.982781
66.190476
77.481685
23.5986
12.124875
4,180.504797
2.772802
4,186.12583
4,135.71917
0.406772
2.36603
4,189.422029
4,134.644404
571
2017-08-24T12:58:00
4150.89000000
4,150.89
4,150.89
4,150.89
0.20393400
4,161.4165
4,166.8892
4,179.8524
45.50517
33.704762
55.474847
23.645106
13.659527
4,180.57395
1.227788
4,185.396916
4,137.436084
0.570975
0.656813
4,189.302848
4,134.525224
571
2017-08-24T12:59:00
4150.89000000
4,150.89
4,150.89
4,150.89
0.60819400
4,161.522
4,165.8694
4,179.75685
45.50517
34.552381
44.815873
23.68829
12.683846
4,180.643104
0.003316
4,185.296799
4,137.747201
0.457444
-0.454128
4,189.144718
4,134.367094
571
2017-08-24T13:00:00
4167.69000000
4,167.69
4,150.89
4,150.89
0.77889000
4,161.5225
4,164.8496
4,179.4763
45.50517
2.542857
23.6
22.48792
12.977857
4,180.712258
-0.956067
4,185.296404
4,137.748596
0.174741
-1.130808
4,188.956018
4,134.178393
571
2017-08-24T13:01:00
4150.89000000
4,150.89
4,150.89
4,150.89
0.34995500
4,161.523
4,163.8298
4,179.1958
45.50517
2.542857
13.212698
21.373292
12.050867
4,180.781411
-1.696825
4,185.296009
4,137.749991
-0.199572
-1.497253
4,188.744226
4,133.966602
571
2017-08-24T13:02:00
4184.48000000
4,184.48
4,184.48
4,184.48
0.22430600
4,163.203
4,163.4818
4,179.08375
57.732228
34.533333
13.206349
21.223707
13.589377
4,180.850565
0.421691
4,188.434259
4,137.971741
-0.075319
0.49701
4,188.51537
4,133.737746
571
2017-08-24T13:03:00
4151.00000000
4,151
4,151
4,151
0.06991100
4,163.209
4,162.4642
4,178.78875
46.526768
34.638095
23.904762
20.103401
15.010136
4,180.919718
-0.594078
4,188.428589
4,137.989411
-0.179071
-0.415007
4,188.273656
4,133.496032
571
2017-08-24T13:04:00
4184.00000000
4,184.48
4,151.28
4,152
0.67873000
4,163.265
4,161.4842
4,178.49875
46.858543
35.695238
34.955556
19.651756
16.329412
4,180.988872
-1.303367
4,188.37959
4,138.15041
-0.40393
-0.899436
4,188.021327
4,133.243703
571
2017-08-24T13:05:00
4152.28000000
4,152.28
4,152
4,152
0.38181600
4,161.865
4,160.8042
4,178.20875
46.858543
4.761905
25.031746
19.232371
15.183025
4,181.058026
-1.844224
4,186.201611
4,137.528389
-0.691989
-1.152235
4,187.758747
4,132.981123
571
2017-08-24T13:06:00
4153.00000000
4,153
4,153
4,153
0.32040200
4,161.515
4,160.1442
4,177.92715
47.238205
6.666667
15.707937
18.870932
14.169952
4,181.127179
-2.167183
4,186.148364
4,136.881636
-0.987028
-1.180156
4,187.484709
4,132.707085
571
2017-08-24T13:07:00
4167.74000000
4,182
4,153
4,182
1.13486500
4,162.615
4,160.0504
4,177.79055
56.863076
35.238095
15.555556
19.544867
15.229241
4,181.196333
-0.082127
4,188.79573
4,136.43427
-0.806048
0.723921
4,187.196927
4,132.419303
571
2017-08-24T13:08:00
4157.00000000
4,157
4,157
4,157
0.21342600
4,162.465
4,159.4566
4,177.59495
48.627662
40
27.301587
20.170664
15.927152
4,181.265487
-0.441901
4,188.738154
4,136.191846
-0.733218
0.291317
4,186.892638
4,132.115014
571
2017-08-24T13:09:00
4157.28000000
4,157.28
4,157
4,157.28
0.16665500
4,162.329
4,159.2622
4,177.4009
48.717246
44.07619
39.771429
20.761187
14.809499
4,181.33464
-0.696404
4,188.67983
4,135.97817
-0.725855
0.029451
4,186.569268
4,131.791643
571
2017-08-24T13:10:00
4157.50000000
4,157.5
4,157.28
4,157.28
0.61942300
4,162.193
4,159.0678
4,177.3656
48.717246
19.9374
34.671197
21.317478
13.767392
4,181.403794
-0.887865
4,188.618478
4,135.767522
-0.758257
-0.129607
4,186.225052
4,131.447427
571
2017-08-24T13:11:00
4157.50000000
4,157.5
4,157.5
4,157.5
0.66918200
4,162.068
4,158.8778
4,177.3281
48.798607
19.830225
27.947938
21.834034
12.799721
4,181.472948
-1.010201
4,188.557364
4,135.578636
-0.808646
-0.201555
4,185.859573
4,131.081949
571
2017-08-24T13:12:00
4157.50000000
4,180.48
4,157.5
4,180.48
0.54128300
4,163.092
4,159.1834
4,177.4055
56.552519
42.260789
27.342805
23.122705
13.526884
4,181.542101
0.738626
4,190.740456
4,135.443544
-0.499192
1.237817
4,185.474129
4,130.696505
571
2017-08-24T13:13:00
4180.48000000
4,180.48
4,180.48
4,180.48
0.14074300
4,163.122
4,159.073
4,177.32745
56.552519
65.287288
42.459434
24.319327
12.560678
4,181.611255
2.100372
4,190.844457
4,135.399543
0.020721
2.079651
4,185.071913
4,130.294289
571
2017-08-24T13:14:00
4150.58000000
4,150.58
4,150.58
4,150.58
0.18329300
4,161.657
4,158.7646
4,177.25535
46.03294
58.727796
55.425291
23.501898
13.799201
4,181.680409
0.758146
4,188.772382
4,134.541618
0.168206
0.58994
4,184.657982
4,129.880358
571
2017-08-24T13:15:00
4150.59000000
4,150.59
4,150.58
4,150.58
0.41665600
4,160.186
4,158.5762
4,177.1832
46.03294
29.363898
51.126327
22.74329
12.814258
4,181.749562
-0.302096
4,186.336248
4,134.035752
0.074146
-0.376241
4,184.239036
4,129.461411
571
2017-08-24T13:16:00
4150.59000000
4,150.59
4,150.59
4,150.59
0.26168400
4,160.2155
4,158.388
4,177.10615
46.036833
0.009833
29.367176
22.038867
11.899668
4,181.818716
-1.128529
4,186.321011
4,134.109989
-0.166389
-0.962139
4,183.82303
4,129.045406
571
2017-08-24T13:17:00
4150.59000000
4,150.59
4,150.59
4,150.59
0.04633300
4,158.52
4,158.3998
4,177.0291
46.036833
0.019666
9.797799
21.384761
11.049692
4,181.88787
-1.763158
4,182.406847
4,134.633153
-0.485743
-1.277415
4,183.41869
4,128.641065
571
2017-08-24T13:18:00
4150.59000000
4,150.59
4,150.59
4,150.59
0.00631200
4,158.505
4,158.2116
4,176.95205
46.036833
0.030275
0.019924
20.777376
10.260428
4,181.957023
-2.240282
4,182.411363
4,134.598637
-0.836651
-1.403631
4,183.034973
4,128.257349
571
2017-08-24T13:19:00
4178.48000000
4,178.48
4,150
4,150
0.37431400
4,158.4605
4,158.485
4,176.877
45.793377
0.020442
0.023461
21.500541
11.561826
4,182.026177
-2.635632
4,182.426635
4,134.494365
-1.196447
-1.439185
4,182.680556
4,127.902932
571
2017-08-24T13:20:00
4150.10000000
4,150.1
4,150
4,150.1
0.99015200
4,158.421
4,158.287
4,176.7975
45.84565
0.114776
0.055164
22.17205
10.743124
4,182.095331
-2.907367
4,182.439461
4,134.402539
-1.538631
-1.368736
4,182.363393
4,127.585768
571
2017-08-24T13:21:00
4150.10000000
4,150.1
4,150.1
4,150.1
0.53887100
4,158.3815
4,158.5574
4,176.57305
45.84565
0.213528
0.116248
22.795595
9.975758
4,182.164484
-3.087132
4,182.451914
4,134.311086
-1.848331
-1.238801
4,182.09039
4,127.312766
571
2017-08-24T13:22:00
4150.10000000
4,150.1
4,150.1
4,150.1
0.07282300
4,156.6625
4,158.8278
4,176.49355
45.84565
0.322889
0.217064
23.374601
9.263204
4,182.233638
-3.192792
4,177.758834
4,135.566166
-2.117224
-1.075569
4,181.867223
4,127.089599
571
2017-08-24T13:23:00
4150.10000000
4,150.1
4,150.1
4,150.1
0.42522700
4,156.6175
4,159.0896
4,176.27105
45.84565
0.328084
0.288167
23.912249
8.601547
4,182.302792
-3.23919
4,177.765732
4,135.469268
-2.341617
-0.897573
4,181.698289
4,126.920665
571
2017-08-24T13:24:00
4150.10000000
4,168.48
4,150.1
4,168.48
0.21134200
4,157.4415
4,159.1416
4,176.14045
56.270871
20.428696
7.026557
25.225357
9.300007
4,182.371945
-1.772416
4,179.084312
4,135.798688
-2.227777
0.45536
4,181.586782
4,126.809158
571
2017-08-24T13:25:00
4149.00000000
4,149.12
4,148.78
4,149
0.95337700
4,157.2915
4,158.804
4,175.95205
46.134053
20.550671
13.76915
26.316678
10.042864
4,182.441099
-2.156996
4,179.123841
4,135.459159
-2.213621
0.056624
4,181.534854
4,126.757229
571
2017-08-24T13:26:00
4149.12000000
4,149.12
4,148.78
4,148.78
0.54881100
4,157.0805
4,158.462
4,175.76255
46.033196
20.441309
20.473559
27.330048
9.349802
4,182.510252
-2.451274
4,179.154892
4,135.006108
-2.261151
-0.190123
4,181.543809
4,126.766185
571
2017-08-24T13:27:00
4149.12000000
4,149.12
4,149.12
4,149.12
0.10108200
4,155.4365
4,158.1044
4,175.67805
46.228844
0.612929
13.868303
28.271035
8.706245
4,182.579406
-2.626777
4,174.540046
4,136.332954
-2.334276
-0.2925
4,181.614296
4,126.836672
571
2017-08-24T13:28:00
4149.12000000
4,149.12
4,149.12
4,149.12
0.07636100
4,155.0425
4,158.2666
4,175.59355
46.228844
0.763187
7.272475
29.144808
8.08437
4,182.64856
-2.734344
4,174.325011
4,135.759989
-2.41429
-0.320054
4,181.746438
4,126.968814
571
2017-08-24T13:29:00
4162.48000000
4,162.48
4,162.48
4,162.48
0.17713500
4,155.3025
4,158.5406
4,175.57585
53.852972
16.139169
5.838429
30.578091
8.461201
4,182.717713
-1.721704
4,174.83726
4,135.76774
-2.275773
0.554068
4,181.939875
4,127.162251
571
2017-08-24T13:30:00
4161.48000000
4,162
4,161.48
4,162
0.67826500
4,155.5385
4,158.763
4,175.40585
53.559144
30.594837
15.832398
31.784736
7.928258
4,182.786867
-0.946996
4,175.27611
4,135.80089
-2.010017
1.063021
4,182.193703
4,127.416078
571
2017-08-24T13:31:00
4155.39000000
4,155.39
4,149.12
4,149.2
1.22634400
4,155.1235
4,158.7294
4,175.32175
46.303854
30.684624
25.80621
31.490086
8.281954
4,182.856021
-1.350321
4,175.027022
4,135.219978
-1.878078
0.527757
4,182.506306
4,127.728682
571
2017-08-24T13:32:00
4149.30000000
4,155.4
4,149.22
4,155.4
0.85539200
4,153.8695
4,158.8198
4,175.26865
49.847727
22.738496
28.005986
31.217087
8.133243
4,182.925174
-1.156342
4,170.033812
4,137.705188
-1.733731
0.577389
4,182.875113
4,128.097488
571
2017-08-24T13:33:00
4155.40000000
4,155.4
4,155.4
4,155.4
0.00000000
4,152.6155
4,158.9102
4,175.21555
49.847727
19.102588
24.175236
30.963589
7.552297
4,182.994328
-0.991186
4,163.285067
4,141.945933
-1.585222
0.594036
4,183.296305
4,128.51868
571
2017-08-24T13:34:00
4149.35000000
4,149.35
4,149.33
4,149.33
2.08536800
4,152.553
4,158.8792
4,175.04385
46.372658
19.561834
20.467639
30.034047
7.446419
4,183.063482
-1.334711
4,163.283996
4,141.822004
-1.53512
0.200409
4,183.764537
4,128.986913
571
2017-08-24T13:35:00
4149.33000000
4,149.33
4,149.3
4,149.33
0.37704100
4,152.4905
4,158.2658
4,174.88215
46.372658
13.062606
17.242343
29.167489
6.916675
4,183.132635
-1.588645
4,163.281128
4,141.699872
-1.545825
-0.04282
4,184.272726
4,129.495101
571
2017-08-24T13:36:00
4148.79000000
4,148.79
4,148.79
4,148.79
0.63853000
4,152.4005
4,158.0416
4,174.80005
46.041495
1.878173
11.500871
28.300847
6.461198
4,183.201789
-1.812568
4,163.28267
4,141.51833
-1.599173
-0.213395
4,184.811953
4,130.034329
571
2017-08-24T13:37:00
4164.64000000
4,164.64
4,148.79
4,148.79
0.94943900
4,152.3105
4,157.8174
4,174.564
46.041495
0.964467
5.301748
28.667352
7.131826
4,183.270943
-1.96735
4,163.280494
4,141.340506
-1.672809
-0.294542
4,185.371542
4,130.593918
571
2017-08-24T13:38:00
4176.88000000
4,176.88
4,148.79
4,148.79
1.64586700
4,152.2205
4,157.5932
4,174.32795
46.041495
0.045703
0.962781
29.678896
8.628839
4,183.340096
-2.066199
4,163.274691
4,141.166309
-1.751487
-0.314712
4,185.939318
4,131.161694
571
2017-08-24T13:39:00
4169.70000000
4,170
4,161.52
4,170
2.03715300
4,153.2205
4,157.7932
4,174.22945
60.04059
25.200788
8.736986
30.618186
9.527493
4,183.40925
-0.428132
4,166.652966
4,139.788034
-1.486816
1.058684
4,186.502079
4,131.724455
571
2017-08-24T13:40:00
4170.00000000
4,170
4,161.52
4,161.52
0.31864800
4,153.7915
4,157.8236
4,174.08855
54.007572
40.290073
21.845521
31.490384
9.452672
4,183.478404
0.183666
4,167.610176
4,139.972824
-1.15272
1.336385
4,187.046242
4,132.268618
571
2017-08-24T13:41:00
4170.00000000
4,170
4,170
4,170
0.35613300
4,154.7865
4,158.0236
4,174.0884
58.498519
65.44731
43.646057
32.300282
9.383196
4,183.547557
1.337368
4,170.175242
4,139.397758
-0.654702
1.99207
4,187.558643
4,132.781019
571
2017-08-24T13:42:00
4177.00000000
4,177
4,161.52
4,161.52
0.67327900
4,155.3575
4,158.054
4,174.04585
52.932338
55.317253
53.684879
31.866305
9.818682
4,183.616711
1.549559
4,170.855389
4,139.859611
-0.21385
1.763408
4,188.027418
4,133.249793
571
2017-08-24T13:43:00
4169.11000000
4,169.11
4,161.52
4,161.52
1.25261200
4,155.9285
4,157.6868
4,173.99845
52.932338
55.252994
58.672519
31.463326
9.65949
4,183.685865
1.698146
4,171.450981
4,140.406019
0.168549
1.529596
4,188.442894
4,133.66527
571
2017-08-24T13:44:00
4168.26000000
4,171.67
4,168.26
4,171.67
0.63979400
4,156.088
4,157.5226
4,174.0018
58.423899
57.119225
55.896491
31.295231
9.694527
4,183.755018
2.604895
4,172.178264
4,139.997736
0.655818
1.949076
4,188.798426
4,134.020802
571
2017-08-24T13:45:00
4173.34000000
4,173.34
4,171.67
4,171.67
1.33312000
4,157.2215
4,157.356
4,173.8627
58.423899
69.112608
60.494942
31.274548
9.121346
4,183.824172
3.285625
4,174.317379
4,140.125621
1.18178
2.103845
4,189.091071
4,134.313447
571
2017-08-24T13:46:00
4173.09000000
4,173.09
4,171.67
4,171.67
0.89627400
4,158.366
4,157.7894
4,173.7236
58.423899
81.105991
69.112608
31.255343
8.57125
4,183.893326
3.781518
4,176.100983
4,140.631017
1.701727
2.079791
4,189.322057
4,134.544432
571
2017-08-24T13:47:00
4165.77000000
4,165.77
4,165.77
4,165.77
0.04252000
4,159.1985
4,157.4148
4,173.555
53.861516
74.134468
74.784355
30.313461
8.380446
4,183.962479
3.656288
4,176.680592
4,141.716408
2.09264
1.563649
4,189.496975
4,134.71935
571
2017-08-24T13:48:00
4165.77000000
4,165.77
4,165.77
4,165.77
0.41241200
4,160.031
4,157.7124
4,173.4037
53.861516
67.162945
74.134468
29.438856
7.781843
4,184.031633
3.516507
4,177.094792
4,142.967208
2.377413
1.139094
4,189.625676
4,134.848051
571
2017-08-24T13:49:00
4165.77000000
4,165.77
4,165.77
4,165.77
0.33397600
4,160.1955
4,158.01
4,173.37255
53.861516
60.191421
67.162945
28.626723
7.225997
4,184.100786
3.366918
4,177.413295
4,142.977705
2.575314
0.791604
4,189.721856
4,134.944231
571
2017-08-24T13:50:00
4168.14000000
4,168.14
4,165.77
4,165.77
1.90578300
4,160.384
4,158.3076
4,173.3264
53.861516
60.191421
62.515263
28.14885
6.87914
4,184.16994
3.211348
4,177.758524
4,143.009476
2.702521
0.508828
4,189.802357
4,135.024733
571
2017-08-24T13:51:00
4158.25000000
4,166.78
4,151
4,166.78
1.43108300
4,161.263
4,158.6254
4,173.2823
54.676469
61.384852
60.589232
26.666799
7.514916
4,184.239094
3.133437
4,178.054335
4,144.471665
2.788704
0.344733
4,189.886232
4,135.108608
571
2017-08-24T13:52:00
4166.78000000
4,166.78
4,166.78
4,166.78
0.45430300
4,161.832
4,158.2714
4,173.1412
54.676469
61.551814
61.042696
25.290608
6.978136
4,184.308247
3.036687
4,178.561208
4,145.102792
2.838301
0.198386
4,189.993633
4,135.216009
571
2017-08-24T13:53:00
4150.18000000
4,150.18
4,150.03
4,150.18
0.95064900
4,161.571
4,158.255
4,172.9171
40.90448
41.673398
54.870021
25.602596
7.676126
4,184.377401
1.602062
4,178.847388
4,144.294612
2.591053
-0.988991
4,190.14462
4,135.366996
571
2017-08-24T13:54:00
4150.18000000
4,150.18
4,150.18
4,150.18
0.00000000
4,161.6135
4,158.2186
4,172.693
40.90448
20.601552
41.275588
25.892299
7.127832
4,184.446555
0.459812
4,178.773014
4,144.453986
2.164805
-1.704993
4,190.357964
4,135.58034
571
2017-08-24T13:55:00
4148.78000000
4,148.78
4,148.78
4,148.78
0.50605400
4,161.586
4,158.1542
4,172.5285
39.920953
0.370782
20.881911
26.275715
6.718701
4,184.515708
-0.552035
4,178.825744
4,144.346256
1.621437
-2.173472
4,190.650055
4,135.872431
571
2017-08-24T13:56:00
4148.78000000
4,159.88
4,148.78
4,159.88
0.99138800
4,162.1405
4,158.2918
4,172.4646
50.154401
15.250538
12.074291
25.105623
7.031651
4,184.584862
-0.453031
4,178.382835
4,145.898165
1.206543
-1.659574
4,191.033972
4,136.256348
571
2017-08-24T13:57:00
4159.88000000
4,159.88
4,156.42
4,156.42
0.74011800
4,162.522
4,157.7802
4,172.3834
47.441729
25.434311
13.68521
24.01911
6.776533
4,184.654016
-0.646312
4,177.823273
4,147.220727
0.835972
-1.482285
4,191.518808
4,136.741184
571
2017-08-24T13:58:00
4156.42000000
4,156.42
4,156.42
4,156.42
0.07829000
4,162.9035
4,157.7686
4,172.2371
47.441729
35.803474
25.496108
23.010205
6.292495
4,184.723169
-0.790378
4,177.161133
4,148.645867
0.510702
-1.30108
4,192.109268
4,137.331644
571
2017-08-24T13:59:00
4156.48000000
4,157.74
4,155.8
4,157.74
3.15748300
4,162.2905
4,157.7778
4,172.0974
48.67009
33.024081
31.420622
21.88807
5.981602
4,184.792323
-0.788944
4,176.327498
4,148.253502
0.250773
-1.039717
4,192.805575
4,138.027951
571
2017-08-24T14:00:00
4173.11000000
4,173.11
4,158
4,158
2.15827400
4,162.1145
4,157.7922
4,171.964
48.923306
35.286785
34.70478
21.553697
6.652202
4,184.861477
-0.758089
4,176.273467
4,147.955533
0.049
-0.80709
4,193.603675
4,138.82605
571
2017-08-24T14:01:00
4158.00000000
4,158
4,158
4,158
0.00000000
4,161.5145
4,157.8022
4,171.8306
48.923306
37.549488
35.286785
21.243208
6.177045
4,184.93063
-0.725276
4,175.298039
4,147.730961
-0.105855
-0.619421
4,194.495695
4,139.718071
571
2017-08-24T14:02:00
4173.51000000
4,173.51
4,173.51
4,173.51
0.80632900
4,162.114
4,157.6628
4,171.77475
61.919846
58.597068
43.811114
22.202241
6.843685
4,184.999784
0.545963
4,176.856006
4,147.371994
0.024509
0.521454
4,195.470625
4,140.693
571
2017-08-24T14:03:00
4173.51000000
4,173.51
4,157.74
4,168.26
3.27653400
4,162.451
4,157.4184
4,171.69265
56.663981
72.222109
56.122888
21.28799
7.481279
4,185.068938
1.116922
4,177.429537
4,147.472463
0.242991
0.873931
4,196.515134
4,141.737509
571
2017-08-24T14:04:00
4168.26000000
4,168.26
4,168.26
4,168.26
0.35886100
4,162.2805
4,157.772
4,171.6156
56.663981
85.847149
72.222109
20.439043
6.946901
4,185.138091
1.551527
4,176.908937
4,147.652063
0.504699
1.046828
4,197.614466
4,142.836842
571
2017-08-24T14:05:00
4168.26000000
4,173.51
4,168.26
4,173.51
0.62227600
4,162.3725
4,158.2306
4,171.5648
60.547767
85.847149
81.305469
20.087848
6.825694
4,185.207245
2.293151
4,177.256892
4,147.488108
0.862389
1.430762
4,198.753336
4,143.975712
571
2017-08-24T14:06:00
4181.21000000
4,181.21
4,181.21
4,181.21
0.31585400
4,162.8495
4,158.843
4,171.64485
65.439891
92.923575
88.205958
20.343454
6.888145
4,185.276399
3.462308
4,179.412005
4,146.286995
1.382373
2.079935
4,199.916757
4,145.139133
571
2017-08-24T14:07:00
4181.21000000
4,181.21
4,181.21
4,181.21
0.13872300
4,163.6215
4,159.4554
4,171.72485
65.439891
100
92.923575
20.580802
6.396134
4,185.345552
4.338858
4,181.996711
4,145.246289
1.97367
2.365188
4,201.090764
4,146.313139
571
2017-08-24T14:08:00
4183.86000000
4,183.86
4,181.21
4,181.21
1.81150400
4,164.3935
4,160.0678
4,171.80485
65.439891
97.481946
96.80184
21.003226
6.128553
4,185.414706
4.976168
4,184.298582
4,144.488418
2.574169
2.401998
4,202.262979
4,147.485355
571
2017-08-24T14:09:00
4174.73000000
4,174.73
4,168.26
4,168.26
0.82072400
4,164.518
4,160.433
4,171.7976
51.917024
82.658685
93.38021
19.921096
6.615799
4,185.483859
4.385727
4,184.487009
4,144.548991
2.936481
1.449246
4,203.423025
4,148.645401
571
2017-08-24T14:10:00
4168.26000000
4,181
4,168.26
4,181
1.73101100
4,165.2795
4,161.051
4,171.71395
60.553214
79.261203
86.467278
19.443565
7.053242
4,185.553013
4.889448
4,186.503532
4,144.055468
3.327075
1.562374
4,204.56276
4,149.785135
571
2017-08-24T14:11:00
4181.00000000
4,181.21
4,178.22
4,178.22
2.10549000
4,165.8515
4,161.6134
4,171.6164
58.100912
75.079329
78.999739
19.017622
6.763011
4,185.622167
5.006615
4,187.810366
4,143.892634
3.662983
1.343632
4,205.676365
4,150.898741
571
2017-08-24T14:12:00
4181.21000000
4,181.21
4,181
4,181.21
0.37910900
4,166.573
4,162.2356
4,171.5338
59.978256
86.754574
80.365035
18.622104
6.49351
4,185.69132
5.279875
4,189.53196
4,143.61404
3.986361
1.293514
4,206.760298
4,151.982674
571
2017-08-24T14:13:00
4181.21000000
4,181.21
4,181
4,181.21
1.79706600
4,168.1245
4,162.8578
4,171.45895
59.978256
86.770228
82.868043
18.254837
6.044688
4,185.760474
5.433798
4,190.631999
4,145.617001
4.275849
1.15795
4,207.813128
4,153.035503
571
2017-08-24T14:14:00
4181.21000000
4,181.21
4,178.22
4,181.21
0.51146900
4,169.676
4,163.1124
4,171.3841
59.978256
90.088329
87.871043
17.552666
5.826496
4,185.829628
5.49247
4,191.281646
4,148.070354
4.519173
0.973297
4,208.835283
4,154.057658
571
2017-08-24T14:15:00
4179.72000000
4,181.21
4,179.72
4,181.21
0.98059100
4,171.2975
4,163.7566
4,171.42125
59.978256
89.854518
88.904358
16.90065
5.516746
4,185.898781
5.475845
4,191.186315
4,151.408685
4.710507
0.765338
4,209.828727
4,155.051103
571
2017-08-24T14:16:00
4178.22000000
4,181.21
4,178.22
4,178.22
1.56622900
4,172.2145
4,164.3454
4,171.44295
56.569024
86.038795
88.660547
16.085142
5.336264
4,185.967935
5.161899
4,191.597837
4,152.831163
4.800786
0.361113
4,210.796582
4,156.018957
571
2017-08-24T14:17:00
4189.86000000
4,189.86
4,181.21
4,181.21
1.65856400
4,173.454
4,164.9872
4,171.3681
59.074234
76.071857
83.98839
16.301154
5.786531
4,186.037089
5.095623
4,191.780452
4,155.127548
4.859753
0.23587
4,211.742706
4,156.965082
571
2017-08-24T14:18:00
4198.50000000
4,198.5
4,198.5
4,198.5
0.56285300
4,175.558
4,165.9748
4,171.3797
69.890122
79.453685
80.521446
17.277443
6.608207
4,186.106242
6.364887
4,195.194206
4,155.921794
5.16078
1.204107
4,212.671253
4,157.893629
571
2017-08-24T14:19:00
4198.50000000
4,200
4,198.5
4,200
2.46609900
4,177.671
4,166.7252
4,171.5098
70.615663
86.651235
80.725592
18.306482
6.243336
4,186.175396
7.406449
4,198.255158
4,157.086842
5.609914
1.796535
4,213.586217
4,158.808593
571
2017-08-24T14:20:00
4198.50000000
4,198.5
4,178.22
4,178.22
0.18456300
4,178.682
4,167.0496
4,171.531
51.28991
77.126654
81.077191
17.207814
7.353097
4,186.24455
6.400647
4,197.183073
4,160.180927
5.76806
0.632587
4,214.491003
4,159.713378
571
2017-08-24T14:21:00
4198.50000000
4,207.77
4,198.5
4,207.77
0.42325700
4,181.1705
4,168.221
4,171.69995
65.203867
77.126654
80.301514
16.611934
8.93859
4,186.313703
7.896949
4,201.20029
4,161.14071
6.193838
1.703111
4,215.388028
4,160.610404
571
2017-08-24T14:22:00
4179.00000000
4,179
4,178.22
4,178.22
0.16461500
4,181.406
4,168.6774
4,171.53605
49.864488
52.196257
68.816522
16.44478
10.410834
4,186.382857
6.622006
4,201.17909
4,161.63291
6.279472
0.342535
4,216.278415
4,161.500791
571
2017-08-24T14:23:00
4180.00000000
4,180
4,180
4,180
0.54383300
4,181.993
4,169.1694
4,171.38105
50.618103
51.640935
60.321282
16.198474
9.794346
4,186.452011
5.68965
4,200.845817
4,163.140183
6.161507
-0.471858
4,217.161775
4,162.384151
571
2017-08-24T14:24:00
4180.00000000
4,180
4,180
4,180
0.00000000
4,182.58
4,169.7828
4,171.40965
50.618103
20.315498
41.38423
15.969761
9.09475
4,186.521164
4.894331
4,200.388026
4,164.771974
5.908072
-1.013741
4,218.03613
4,163.258506
571
2017-08-24T14:25:00
4180.00000000
4,180
4,180
4,180
0.46666400
4,182.9045
4,170.3962
4,171.25965
50.618103
13.920458
28.62563
15.757385
8.445125
4,186.590318
4.215443
4,200.270642
4,165.538358
5.569546
-1.354103
4,218.89797
4,164.120346
571
2017-08-24T14:26:00
4190.00000000
4,192.17
4,180
4,180
1.55482500
4,182.844
4,171.0204
4,171.10965
50.618103
6.023689
13.419881
14.874105
8.711187
4,186.659472
3.635511
4,200.241736
4,165.446264
5.182739
-1.547228
4,219.742448
4,164.964824
571
2017-08-24T14:27:00
4196.08000000
4,201.2
4,192.17
4,201.2
1.35552500
4,183.8435
4,172.0686
4,171.24425
60.201602
29.937958
16.627368
14.770568
9.603245
4,186.728625
4.830886
4,202.962594
4,164.724406
5.112369
-0.281482
4,220.563694
4,165.786069
571
2017-08-24T14:28:00
4201.20000000
4,201.2
4,192.17
4,201.2
0.53717500
4,184.843
4,173.1168
4,171.37885
60.201602
53.852228
29.937958
14.674426
9.562299
4,186.797779
5.712381
4,205.346812
4,164.339188
5.232371
0.48001
4,221.355207
4,166.577583
571
2017-08-24T14:29:00
4207.07000000
4,207.07
4,201.2
4,201.2
1.20078600
4,186.49
4,173.7408
4,171.50985
60.201602
77.766497
53.852228
15.034175
9.298563
4,186.866933
6.337912
4,206.690668
4,166.289332
5.453479
0.884433
4,222.110296
4,167.332672
571
2017-08-24T14:30:00
4202.00000000
4,202
4,201.2
4,201.2
0.33469200
4,187.5
4,174.5344
4,171.50715
60.201602
77.766497
69.795074
15.368227
8.691523
4,186.936086
6.755774
4,208.505604
4,166.494396
5.713938
1.041836
4,222.822506
4,168.044882
571
2017-08-24T14:31:00
4202.00000000
4,202
4,202
4,202
0.03816300
4,188.689
4,175.1744
4,171.51215
60.589804
78.668923
78.067306
15.678419
8.127843
4,187.00524
7.069988
4,210.146093
4,167.231907
5.985148
1.084839
4,223.486009
4,168.708384
571
2017-08-24T14:32:00
4202.00000000
4,202
4,202
4,202
0.41390200
4,189.7285
4,175.984
4,171.63775
60.589804
79.571348
78.668923
15.966454
7.547283
4,187.074393
7.235596
4,211.645025
4,167.811975
6.235238
1.000359
4,224.095912
4,169.318288
571