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
2017-08-25T09:32:00
4348.00000000
4,348
4,348
4,348
0.00000000
4,342.01
4,333.906
4,316.18365
77.004259
100
100
48.71201
1.478537
4,322.372453
4.487563
4,356.801535
4,327.218465
4.438258
0.049306
4,365.050434
4,322.0554
571
2017-08-25T09:33:00
4348.00000000
4,348
4,348
4,348
0.00000000
4,342.8015
4,334.535
4,316.4648
77.004259
100
100
49.422914
1.372927
4,322.383171
4.313051
4,357.087666
4,328.515334
4.413216
-0.100165
4,364.854237
4,321.859203
571
2017-08-25T09:34:00
4348.00000000
4,348
4,348
4,348
0.00000000
4,343.593
4,335.164
4,316.74595
77.004259
100
100
50.083039
1.274861
4,322.393889
4.127173
4,357.171946
4,330.014054
4.356008
-0.228834
4,364.609161
4,321.614127
571
2017-08-25T09:35:00
4348.00000000
4,348
4,348
4,348
0.00000000
4,344.3845
4,335.793
4,317.02095
77.004259
66.666667
88.888889
50.696013
1.1838
4,322.404607
3.934509
4,357.020529
4,331.748471
4.271708
-0.337199
4,364.329197
4,321.334163
571
2017-08-25T09:36:00
4336.00000000
4,336
4,336
4,336
0.16571300
4,344.576
4,336.182
4,317.23595
35.013327
33.333333
66.666667
48.871201
1.956385
4,322.415325
2.781459
4,356.565316
4,332.586684
3.973658
-1.192199
4,364.028686
4,321.033651
571
2017-08-25T09:37:00
4336.00000000
4,336
4,336
4,336
0.09728500
4,344.7675
4,336.571
4,317.355
35.013327
0
33.333333
47.176734
1.816644
4,322.426042
1.846375
4,356.060188
4,333.474812
3.548202
-1.701827
4,363.721662
4,320.726627
571
2017-08-25T09:38:00
4336.00000000
4,336
4,335.59
4,335.59
0.51286000
4,344.9385
4,336.9518
4,317.472
34.272765
0
11.111111
45.712917
1.716169
4,322.43676
1.060011
4,355.545749
4,334.331251
3.050563
-1.990553
4,363.421259
4,320.426225
571
2017-08-25T09:39:00
4335.59000000
4,338.58
4,335.59
4,338.58
0.30037100
4,345.088
4,337.3924
4,317.75585
43.635563
8.031158
2.677053
43.249786
1.807157
4,322.447478
0.670352
4,355.238446
4,334.937554
2.574521
-1.904169
4,363.139211
4,320.144177
571
2017-08-25T09:40:00
4338.58000000
4,338.58
4,338.58
4,338.58
0.00000000
4,345.2375
4,337.833
4,318.0397
43.635563
16.062315
8.031158
40.962593
1.678074
4,322.458196
0.357425
4,354.900344
4,335.574656
2.131102
-1.773677
4,362.885461
4,319.890427
571
2017-08-25T09:41:00
4338.58000000
4,338.58
4,338.58
4,338.58
0.00000000
4,344.7665
4,338.2736
4,318.32355
43.635563
24.093473
16.062315
38.838771
1.558212
4,322.468914
0.108181
4,354.757565
4,334.775435
1.726518
-1.618337
4,362.667909
4,319.672875
571
2017-08-25T09:42:00
4338.58000000
4,338.58
4,338.58
4,338.58
0.00000000
4,344.2955
4,338.7142
4,318.46645
43.635563
24.093473
21.41642
36.866651
1.446911
4,322.479632
-0.088329
4,354.5179
4,334.0731
1.363548
-1.451877
4,362.492294
4,319.49726
571
2017-08-25T09:43:00
4338.58000000
4,338.58
4,338.58
4,338.58
0.00000000
4,343.8245
4,338.8158
4,318.82
43.635563
24.093473
24.093473
35.035396
1.34356
4,322.49035
-0.241283
4,354.18784
4,333.46116
1.042582
-1.283865
4,362.362201
4,319.367167
571
2017-08-25T09:44:00
4338.58000000
4,338.58
4,338.58
4,338.58
0.00000000
4,343.3535
4,338.9174
4,319.17355
43.635563
24.093473
24.093473
33.334945
1.247592
4,322.501068
-0.358369
4,353.771055
4,332.935945
0.762392
-1.120761
4,362.279187
4,319.284153
571
2017-08-25T09:45:00
4338.58000000
4,338.58
4,338.58
4,338.58
0.00000000
4,342.8825
4,339.0192
4,319.52715
43.635563
24.093473
24.093473
31.755955
1.158478
4,322.511785
-0.446019
4,353.268902
4,332.496098
0.52071
-0.966729
4,362.242997
4,319.247963
571
2017-08-25T09:46:00
4338.58000000
4,338.58
4,338.58
4,338.58
0.00000000
4,342.4115
4,339.121
4,319.76505
43.635563
24.093473
24.093473
30.28975
1.075729
4,322.522503
-0.509608
4,352.680606
4,332.142394
0.314646
-0.824254
4,362.251845
4,319.25681
571
2017-08-25T09:47:00
4338.58000000
4,338.58
4,338.58
4,338.58
0.00000000
4,341.9405
4,339.2228
4,320.00295
43.635563
24.093473
24.093473
28.928274
0.998892
4,322.533221
-0.553621
4,352.003153
4,331.877847
0.140993
-0.694614
4,362.302719
4,319.307685
571
2017-08-25T09:48:00
4347.99000000
4,347.99
4,338.58
4,338.58
0.45218900
4,341.4695
4,339.1926
4,320.35655
43.635563
24.093473
24.093473
29.7491
1.599685
4,322.543939
-0.581795
4,351.230888
4,331.708112
-0.003565
-0.57823
4,362.391709
4,319.396674
571
2017-08-25T09:49:00
4343.29000000
4,343.29
4,343.29
4,343.29
0.39171900
4,341.234
4,339.415
4,320.7355
61.678278
36.76124
28.316062
30.511296
1.82185
4,322.554657
-0.221512
4,350.571891
4,331.896109
-0.047154
-0.174358
4,362.514293
4,319.519258
571
2017-08-25T09:50:00
4348.00000000
4,352
4,348
4,352
0.18000000
4,341.434
4,339.8116
4,321.1213
76.597389
62.063416
40.97271
32.634732
2.313861
4,322.565375
0.758101
4,351.486951
4,331.381049
0.113897
0.644204
4,362.665608
4,319.670574
571
2017-08-25T09:51:00
4338.58000000
4,338.58
4,338.58
4,338.58
0.33031200
4,340.963
4,339.9398
4,321.44
46.536127
60.10579
52.976815
31.410284
3.107157
4,322.576093
0.446422
4,350.616033
4,331.309967
0.180402
0.26602
4,362.840659
4,319.845625
571
2017-08-25T09:52:00
4345.29000000
4,345.29
4,338.58
4,338.58
0.58308100
4,340.492
4,339.7514
4,321.7587
46.536127
45.480398
55.883201
31.33823
3.364503
4,322.586811
0.197143
4,349.631231
4,331.352769
0.18375
0.013393
4,363.034484
4,320.03945
571
2017-08-25T09:53:00
4338.58000000
4,338.58
4,338.58
4,338.58
0.25142400
4,340.021
4,339.563
4,322.0774
46.536127
12.147065
39.244418
31.271322
3.124181
4,322.597529
-0.000409
4,348.511896
4,331.530104
0.146918
-0.147327
4,363.242269
4,320.247234
571
2017-08-25T09:54:00
4338.58000000
4,338.58
4,338.58
4,338.58
0.05903700
4,339.55
4,339.6912
4,322.3953
46.536127
6.073532
21.233665
31.209193
2.901025
4,322.608246
-0.155181
4,347.224005
4,331.875995
0.086499
-0.241679
4,363.459426
4,320.464391
571
2017-08-25T09:55:00
4338.58000000
4,352
4,338.58
4,338.58
0.27607000
4,339.079
4,339.8194
4,322.7132
46.536127
0
6.073532
32.672183
3.652381
4,322.618964
-0.274672
4,345.705513
4,332.452487
0.014264
-0.288937
4,363.681642
4,320.686607
571
2017-08-25T09:56:00
4348.28000000
4,348.28
4,344.56
4,344.56
0.55767500
4,339.507
4,340.0672
4,323.061
57.342118
14.853453
6.975662
34.030674
4.084353
4,322.629682
0.111876
4,346.383784
4,332.630216
0.033787
0.078089
4,363.904908
4,320.909873
571
2017-08-25T09:57:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,339.935
4,340.315
4,323.4088
57.342118
29.706905
14.853453
35.292129
3.792614
4,322.6404
0.413452
4,346.949569
4,332.920431
0.10972
0.303733
4,364.125541
4,321.130507
571
2017-08-25T09:58:00
4344.57000000
4,344.57
4,344.56
4,344.56
0.38520500
4,340.3835
4,340.5628
4,323.7516
57.342118
44.560358
29.706905
36.464463
3.522427
4,322.651118
0.645018
4,347.376489
4,333.390511
0.21678
0.428239
4,364.340204
4,321.345169
571
2017-08-25T09:59:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,340.6825
4,340.8106
4,324.0106
57.342118
44.560358
39.609207
37.553059
3.270825
4,322.661836
0.819094
4,347.850651
4,333.514349
0.337243
0.481852
4,364.545919
4,321.550884
571
2017-08-25T10:00:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,340.9815
4,341.0584
4,324.2696
57.342118
44.560358
44.560358
38.563898
3.037195
4,322.672554
0.946144
4,348.271746
4,333.691254
0.459023
0.487121
4,364.740087
4,321.745052
571
2017-08-25T10:01:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,341.2805
4,341.3062
4,324.5286
57.342118
44.560358
44.560358
39.502534
2.820252
4,322.683272
1.034902
4,348.642414
4,333.918586
0.574199
0.460703
4,364.920495
4,321.925461
571
2017-08-25T10:02:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,341.5795
4,341.554
4,324.7664
57.342118
44.560358
44.560358
40.374124
2.618806
4,322.69399
1.092648
4,348.964123
4,334.194877
0.677889
0.41476
4,365.085317
4,322.090283
571
2017-08-25T10:03:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,341.8785
4,341.8018
4,325.0254
57.342118
44.560358
44.560358
41.183459
2.431748
4,322.704707
1.125439
4,349.237327
4,334.519673
0.767399
0.35804
4,365.233088
4,322.238054
571
2017-08-25T10:04:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,342.1775
4,342.0496
4,325.2844
57.342118
44.560358
44.560358
41.934983
2.258052
4,322.715425
1.138304
4,349.46151
4,334.89349
0.84158
0.296725
4,365.362671
4,322.367636
571
2017-08-25T10:05:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,342.4765
4,342.2974
4,325.5072
57.342118
44.560358
44.560358
42.632827
2.096763
4,322.726143
1.135412
4,349.635135
4,335.317865
0.900346
0.235066
4,365.473185
4,322.47815
571
2017-08-25T10:06:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,342.7755
4,342.5452
4,325.7272
57.342118
44.560358
44.560358
43.280826
1.946994
4,322.736861
1.120206
4,349.755478
4,335.795522
0.944318
0.175888
4,365.563922
4,322.568888
571
2017-08-25T10:07:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,343.0745
4,342.793
4,325.9472
57.342118
44.560358
44.560358
43.882538
1.807923
4,322.747579
1.095528
4,349.818307
4,336.330693
0.97456
0.120967
4,365.634243
4,322.639209
571
2017-08-25T10:08:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,343.3735
4,343.0408
4,326.0002
57.342118
44.560358
44.560358
44.441272
1.678785
4,322.758297
1.063708
4,349.817301
4,336.929699
0.99239
0.071318
4,365.683458
4,322.688423
571
2017-08-25T10:09:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,343.437
4,343.2202
4,326.27295
57.342118
29.706905
39.609207
44.960095
1.558872
4,322.769015
1.026655
4,349.901256
4,336.972744
0.999243
0.027413
4,365.710712
4,322.715678
571
2017-08-25T10:10:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,343.065
4,343.3996
4,326.48215
57.342118
14.853453
29.706905
45.44186
1.447524
4,322.779733
0.985926
4,348.243832
4,337.886168
0.996579
-0.010653
4,365.714881
4,322.719846
571
2017-08-25T10:11:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,343.364
4,343.3308
4,326.69135
57.342118
0
14.853453
45.889213
1.34413
4,322.790451
0.94278
4,348.148
4,338.58
0.98582
-0.043039
4,365.694487
4,322.699453
571
2017-08-25T10:12:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,343.663
4,343.262
4,326.90055
57.342118
0
4.951151
46.304612
1.24812
4,322.801168
0.898232
4,347.933574
4,339.392426
0.968302
-0.07007
4,365.647653
4,322.652619
571
2017-08-25T10:13:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,343.962
4,343.1932
4,327.10975
57.342118
0
0
46.69034
1.158969
4,322.811886
0.853094
4,347.55
4,340.374
0.94526
-0.092167
4,365.572092
4,322.577058
571
2017-08-25T10:14:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,344.261
4,343.1244
4,327.31895
57.342118
0
0
47.048516
1.076185
4,322.822604
0.808007
4,346.867622
4,341.654378
0.91781
-0.109803
4,365.465155
4,322.470121
571
2017-08-25T10:15:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,344.56
4,343.0556
4,327.52815
57.342118
0
0
47.381108
0.999315
4,322.833322
0.763475
4,344.56
4,344.56
0.886943
-0.123468
4,365.323923
4,322.328889
571
2017-08-25T10:16:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,344.56
4,342.9868
4,327.73735
57.342118
0
0
47.689943
0.927935
4,322.84404
0.719884
4,344.56
4,344.56
0.853531
-0.133647
4,365.14535
4,322.150316
571
2017-08-25T10:17:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.71711200
4,344.56
4,342.918
4,327.94655
57.342118
0
0
47.976719
0.861654
4,322.854758
0.677528
4,344.56
4,344.56
0.818331
-0.140802
4,364.926449
4,321.931415
571
2017-08-25T10:18:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.08257100
4,344.56
4,342.8492
4,328.15575
57.342118
0
0
48.243011
0.800108
4,322.865476
0.636622
4,344.56
4,344.56
0.781989
-0.145367
4,364.664506
4,321.669472
571
2017-08-25T10:19:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,344.56
4,342.7804
4,328.36495
57.342118
0
0
48.490282
0.742957
4,322.876194
0.597318
4,344.56
4,344.56
0.745055
-0.147736
4,364.357307
4,321.362272
571
2017-08-25T10:20:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,344.56
4,342.7116
4,328.57415
57.342118
0
0
48.71989
0.689889
4,322.886911
0.559718
4,344.56
4,344.56
0.707987
-0.14827
4,364.003358
4,321.008324
571
2017-08-25T10:21:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,344.56
4,342.6428
4,328.78335
57.342118
0
0
48.933098
0.640611
4,322.897629
0.52388
4,344.56
4,344.56
0.671166
-0.147286
4,363.602082
4,320.607048
571
2017-08-25T10:22:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,344.56
4,342.574
4,328.99255
57.342118
0
0
49.131077
0.594853
4,322.908347
0.489832
4,344.56
4,344.56
0.634899
-0.145067
4,363.153964
4,320.15893
571
2017-08-25T10:23:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,344.56
4,342.5052
4,329.1569
57.342118
0
0
49.314915
0.552363
4,322.919065
0.457574
4,344.56
4,344.56
0.599434
-0.14186
4,362.660629
4,319.665595
571
2017-08-25T10:24:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,344.56
4,342.4364
4,329.32125
57.342118
0
0
49.485621
0.512909
4,322.929783
0.427086
4,344.56
4,344.56
0.564964
-0.137878
4,362.124842
4,319.129808
571
2017-08-25T10:25:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.00000000
4,344.56
4,342.3676
4,329.4856
57.342118
0
0
49.644134
0.476273
4,322.940501
0.398332
4,344.56
4,344.56
0.531638
-0.133306
4,361.550421
4,318.555387
571
2017-08-25T10:26:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.08272800
4,344.56
4,342.5388
4,329.60415
57.342118
0
0
49.791325
0.442253
4,322.951219
0.371265
4,344.56
4,344.56
0.499563
-0.128298
4,360.942059
4,317.947025
571
2017-08-25T10:27:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.44502800
4,344.56
4,342.71
4,329.65195
57.342118
0
0
49.928002
0.410664
4,322.961937
0.345828
4,344.56
4,344.56
0.468816
-0.122989
4,360.305067
4,317.310032
571
2017-08-25T10:28:00
4330.00000000
4,330
4,330
4,330
0.46060200
4,343.832
4,342.5982
4,329.62695
9.142577
0
0
51.260048
1.42133
4,322.972655
-0.839524
4,350.178557
4,337.485443
0.207148
-1.046673
4,359.645049
4,316.650015
571
2017-08-25T10:29:00
4341.00000000
4,341
4,330
4,330
0.87835900
4,343.104
4,342.4266
4,329.77695
9.142577
0
0
47.775264
2.105521
4,322.983372
-1.758652
4,351.84
4,334.368
-0.186012
-1.57264
4,358.967548
4,315.972513
571
2017-08-25T10:30:00
4337.28000000
4,337.28
4,337.28
4,337.28
0.43908000
4,342.74
4,342.4006
4,329.96335
38.916334
16.666667
5.555556
44.539392
2.475127
4,322.99409
-1.877984
4,351.803527
4,333.676473
-0.524406
-1.353577
4,358.277657
4,315.282623
571
2017-08-25T10:31:00
4330.00000000
4,330
4,329.58
4,329.58
0.03147600
4,341.991
4,342.2206
4,330.11125
28.338547
16.666667
11.111111
43.216798
2.848332
4,323.004808
-2.564321
4,352.662371
4,331.319629
-0.932389
-1.631932
4,357.579675
4,314.58464
571
2017-08-25T10:32:00
4344.56000000
4,344.56
4,344.56
4,344.56
0.21928900
4,341.991
4,342.3402
4,330.33405
54.340266
50
27.777778
41.238351
3.71488
4,323.015526
-1.87784
4,352.662371
4,331.319629
-1.121479
-0.756361
4,356.876788
4,313.881754
571
2017-08-25T10:33:00
4337.06000000
4,337.06
4,337.06
4,337.06
0.48056800
4,341.616
4,342.3098
4,330.51935
45.448806
49.977748
38.881472
38.45987
3.985245
4,323.026244
-1.91689
4,352.426118
4,330.805882
-1.280562
-0.636329
4,356.170853
4,313.175818
571
2017-08-25T10:34:00
4337.07000000
4,337.07
4,329.58
4,329.58
0.39030100
4,340.867
4,342.1298
4,330.66725
38.655414
49.977748
49.985165
36.873166
4.235585
4,323.036962
-2.522335
4,352.77726
4,328.95674
-1.528916
-0.993419
4,355.462268
4,312.467233
571
2017-08-25T10:35:00
4329.58000000
4,329.58
4,329.58
4,329.58
0.07292600
4,340.118
4,341.9498
4,330.81515
38.655414
16.644415
38.866637
35.399799
3.933043
4,323.04768
-2.967942
4,352.860131
4,327.375869
-1.816721
-1.151221
4,354.749981
4,311.754946
571
2017-08-25T10:36:00
4344.56000000
4,344.56
4,329.58
4,329.58
0.18805800
4,339.369
4,341.7698
4,330.96305
38.655414
0
22.207388
33.77446
4.722112
4,323.058398
-3.283242
4,352.724954
4,326.013046
-2.110026
-1.173216
4,354.031621
4,311.036587
571
2017-08-25T10:37:00
4329.58000000
4,329.58
4,329.58
4,329.58
0.16830300
4,338.62
4,341.5898
4,331.0276
38.655414
0
5.548138
32.265217
4.384818
4,323.069116
-3.492855
4,352.400897
4,324.839103
-2.386591
-1.106264
4,353.303765
4,310.30873
571
2017-08-25T10:38:00
4329.58000000
4,329.58
4,329.58
4,329.58
0.00000000
4,337.871
4,341.4098
4,331.09215
38.655414
0
0
30.863777
4.071617
4,323.079833
-3.617278
4,351.905127
4,323.836873
-2.632729
-0.984549
4,352.562319
4,309.567285
571
2017-08-25T10:39:00
4329.58000000
4,329.58
4,329.58
4,329.58
0.00000000
4,337.122
4,341.1356
4,331.1567
38.655414
0
0
29.56244
3.780787
4,323.090551
-3.673538
4,351.246882
4,322.997118
-2.840891
-0.832647
4,351.803001
4,308.807966
571
2017-08-25T10:40:00
4339.00000000
4,339
4,339
4,339
0.13227700
4,336.844
4,340.8756
4,331.2385
52.580021
20.961282
6.987094
29.437883
4.183588
4,323.101269
-2.924299
4,350.586044
4,323.101956
-2.857572
-0.066727
4,351.021879
4,308.026845
571
2017-08-25T10:41:00
4334.79000000
4,334.79
4,329.58
4,329.58
0.68511700
4,336.095
4,340.6956
4,331.2732
42.251588
20.961282
13.974188
27.883497
4.557617
4,323.111987
-3.055416
4,349.705495
4,322.484505
-2.897141
-0.158275
4,350.215946
4,307.220912
571
2017-08-25T10:42:00
4329.58000000
4,329.58
4,329.58
4,329.58
0.24711600
4,335.346
4,340.5156
4,331.3017
42.251588
20.961282
20.961282
26.440138
4.232073
4,323.122705
-3.123324
4,348.656123
4,322.035877
-2.942378
-0.180946
4,349.383666
4,306.388632
571
2017-08-25T10:43:00
4334.79000000
4,334.79
4,329.58
4,329.58
0.49946300
4,334.597
4,340.3356
4,331.3302
42.251588
0
13.974188
25.705264
4.301925
4,323.133423
-3.140934
4,347.426075
4,321.767925
-2.982089
-0.158846
4,348.525466
4,305.530432
571
2017-08-25T10:44:00
4340.00000000
4,340
4,329.58
4,329.58
0.45223000
4,333.848
4,340.1556
4,331.3031
42.251588
0
6.987094
25.561715
4.73893
4,323.144141
-3.118938
4,345.993902
4,321.702098
-3.009459
-0.109479
4,347.644124
4,304.64909
571
2017-08-25T10:45:00
4334.79000000
4,334.79
4,329.58
4,329.58
0.83451500
4,333.099
4,339.9756
4,331.3378
42.251588
0
0
25.42842
4.772578
4,323.154859
-3.066161
4,344.322757
4,321.875243
-3.020799
-0.045361
4,346.745022
4,303.749988
571
2017-08-25T10:46:00
4329.58000000
4,329.58
4,329.58
4,329.58
0.00000000
4,332.35
4,339.676
4,331.3725
42.251588
0
0
25.304646
4.43168
4,323.165577
-2.989869
4,342.346723
4,322.353277
-3.014613
0.024744
4,345.836236
4,302.841202
571
2017-08-25T10:47:00
4329.58000000
4,329.58
4,329.58
4,329.58
0.14215600
4,331.601
4,339.3764
4,331.4072
42.251588
0
0
25.189714
4.115131
4,323.176294
-2.896023
4,339.932161
4,323.269839
-2.990895
0.094872
4,344.928451
4,301.933416
571
2017-08-25T10:48:00
4329.58000000
4,329.58
4,329.58
4,329.58
0.00000000
4,331.58
4,339.0768
4,331.4419
42.251588
0
0
25.08299
3.821193
4,323.187012
-2.789495
4,339.929295
4,323.230705
-2.950615
0.16112
4,344.034698
4,301.039664
571
2017-08-25T10:49:00
4314.20000000
4,314.2
4,314.19
4,314.19
0.71117500
4,330.7895
4,338.4694
4,331.4245
26.731319
0
0
24.054668
4.647537
4,323.19773
-3.901935
4,342.067545
4,319.511455
-3.140879
-0.761056
4,343.169929
4,300.174895
571
2017-08-25T10:50:00
4332.10000000
4,332.1
4,314.19
4,314.19
0.64816200
4,329.635
4,337.862
4,331.3638
26.731319
0
0
23.614907
5.594855
4,323.208448
-4.729039
4,342.617534
4,316.652466
-3.458511
-1.270528
4,342.350439
4,299.355405
571
2017-08-25T10:51:00
4314.19000000
4,314.19
4,314.19
4,314.19
0.26291400
4,328.8655
4,337.2546
4,331.3464
26.731319
0
0
23.206557
5.195223
4,323.219166
-5.323163
4,343.490364
4,314.240636
-3.831441
-1.491721
4,341.59318
4,298.598146
571
2017-08-25T10:52:00
4313.50000000
4,313.5
4,313.5
4,313.5
0.04628500
4,327.3125
4,336.6334
4,331.32555
26.192555
0
0
22.73126
4.873421
4,323.229884
-5.783024
4,341.532053
4,313.092947
-4.221758
-1.561266
4,340.914991
4,297.919957
571
2017-08-25T10:53:00
4313.50000000
4,313.5
4,313.5
4,313.5
0.00000000
4,326.1345
4,336.0122
4,331.3047
26.192555
0
0
22.289913
4.52532
4,323.240602
-6.077411
4,340.824606
4,311.444394
-4.592889
-1.484522
4,340.331797
4,297.336763
571
2017-08-25T10:54:00
4313.50000000
4,313.5
4,313.5
4,313.5
0.30025900
4,325.3305
4,335.391
4,331.28385
26.192555
0
0
21.88009
4.202083
4,323.25132
-6.238798
4,340.91143
4,309.74957
-4.92207
-1.316727
4,339.857803
4,296.862768
571
2017-08-25T10:55:00
4331.75000000
4,331.75
4,313.5
4,313.5
0.95768100
4,324.5265
4,334.7698
4,331.263
26.192555
0
0
23.131555
5.205505
4,323.262037
-6.294143
4,340.791807
4,308.261193
-5.196485
-1.097658
4,339.504734
4,296.5097
571
2017-08-25T10:56:00
4313.50000000
4,313.5
4,313.5
4,313.5
0.00000000
4,323.7225
4,334.1486
4,331.24215
26.192555
0
0
24.29363
4.833684
4,323.272755
-6.265776
4,340.491033
4,306.953967
-5.410343
-0.855433
4,339.281161
4,296.286126
571
2017-08-25T10:57:00
4313.50000000
4,313.5
4,313.5
4,313.5
0.00000000
4,322.9185
4,333.5274
4,331.2213
26.192555
0
0
25.3727
4.48842
4,323.283473
-6.172147
4,340.025104
4,305.811896
-5.562704
-0.609443
4,339.191929
4,296.196894
571
2017-08-25T10:58:00
4313.50000000
4,314.33
4,298.74
4,298.74
3.93106800
4,321.3765
4,332.611
4,331.12665
15.660267
0
0
24.217418
5.28139
4,323.294191
-7.205889
4,341.15451
4,301.59849
-5.891341
-1.314548
4,339.237741
4,296.242706
571
2017-08-25T10:59:00
4331.66000000
4,331.66
4,314.33
4,314.33
0.53263400
4,320.614
4,332.0064
4,331.02445
42.129717
15.577538
5.192513
24.539348
7.255577
4,323.304909
-6.690035
4,340.243448
4,300.984552
-6.05108
-0.638955
4,339.414902
4,296.419867
571
2017-08-25T11:00:00
4331.67000000
4,331.67
4,314.33
4,314.33
0.59155600
4,319.3805
4,331.4018
4,331.0077
42.129717
31.155076
15.577538
24.838964
7.975893
4,323.315627
-6.209637
4,337.255562
4,301.505438
-6.082791
-0.126846
4,339.715253
4,296.720218
571
2017-08-25T11:01:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.06865100
4,318.618
4,330.7972
4,330.90935
42.129717
46.732614
31.155076
25.117179
7.406186
4,323.326345
-5.762491
4,335.981404
4,301.254596
-6.018731
0.25624
4,340.126299
4,297.131265
571
2017-08-25T11:02:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.04364000
4,317.8555
4,330.1926
4,330.89265
42.129717
46.732614
41.540101
25.375521
6.877173
4,323.337063
-5.346494
4,334.552999
4,301.158001
-5.884284
0.53779
4,340.631546
4,297.636512
571
2017-08-25T11:03:00
4331.67000000
4,331.67
4,314.33
4,314.33
0.76151800
4,317.093
4,329.588
4,330.8511
42.129717
46.732614
46.732614
26.757826
7.624518
4,323.347781
-4.959641
4,332.950928
4,301.235072
-5.699355
0.739714
4,341.211021
4,298.215987
571
2017-08-25T11:04:00
4332.00000000
4,332
4,315
4,315
0.53673900
4,316.364
4,328.9968
4,330.8129
43.23868
47.450927
46.972052
28.059472
8.342052
4,323.358498
-4.546584
4,331.163974
4,301.564026
-5.468801
0.922217
4,341.84198
4,298.846946
571
2017-08-25T11:05:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.04551600
4,315.6015
4,328.3922
4,330.77135
42.364407
47.497762
47.227101
29.1655
7.794048
4,323.369216
-4.224599
4,329.114771
4,302.088229
-5.219961
0.995362
4,342.499764
4,299.504729
571
2017-08-25T11:06:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.00000000
4,314.839
4,327.7876
4,330.7298
42.364407
47.544598
47.497762
30.192526
7.237331
4,323.379934
-3.924187
4,326.735492
4,302.942508
-4.960806
1.036619
4,343.158764
4,300.16373
571
2017-08-25T11:07:00
4327.86000000
4,327.86
4,327.86
4,327.86
0.19169900
4,314.753
4,327.4536
4,330.7559
60.886616
60.432952
51.825104
31.905931
7.686807
4,323.390652
-2.564786
4,326.23981
4,303.26619
-4.481602
1.916816
4,343.793457
4,300.798422
571
2017-08-25T11:08:00
4330.00000000
4,330
4,330
4,330
0.11234300
4,314.774
4,327.1624
4,330.7927
62.916554
76.137503
61.371684
33.598712
7.290606
4,323.40137
-1.299787
4,326.370174
4,303.177826
-3.845239
2.545452
4,344.379449
4,301.384415
571
2017-08-25T11:09:00
4349.00000000
4,349
4,349
4,349
0.47137400
4,316.5145
4,327.2512
4,330.9245
75.21539
93.846462
76.805639
35.897283
8.126992
4,323.412088
1.221791
4,335.397548
4,297.631452
-2.831833
4.053624
4,344.89448
4,301.899446
571
2017-08-25T11:10:00
4338.43000000
4,338.43
4,338.43
4,338.43
0.50680900
4,317.7265
4,327.1286
4,331.00345
62.747657
90.985377
86.98978
36.602174
8.301492
4,323.422806
2.340272
4,338.837419
4,296.615581
-1.797412
4.137684
4,345.319331
4,302.324297
571
2017-08-25T11:11:00
4327.86000000
4,327.86
4,327.86
4,327.86
0.34232300
4,318.41
4,326.7946
4,331.02955
53.243157
78.969359
87.933733
36.058838
8.463529
4,323.433524
2.346714
4,339.900426
4,296.919574
-0.968587
3.3153
4,345.638584
4,302.64355
571