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
2017-08-25T11:12:00
4338.44000000
4,338.44
4,327.86
4,327.86
0.90471500
4,319.128
4,326.4606
4,331.05565
53.243157
58.644391
76.199709
36.113896
8.614705
4,323.444242
2.325018
4,340.872314
4,297.383686
-0.309866
2.634883
4,345.841202
4,302.846168
571
2017-08-25T11:13:00
4327.86000000
4,327.86
4,327.86
4,327.86
0.00000000
4,319.846
4,326.1266
4,331.08175
53.243157
45.329635
60.981128
36.165022
7.999369
4,323.454959
2.281523
4,341.747319
4,297.944681
0.208412
2.073111
4,345.9209
4,302.925866
571
2017-08-25T11:14:00
4327.86000000
4,327.86
4,327.86
4,327.86
0.00000000
4,320.564
4,325.7926
4,331.08105
53.243157
39.025094
47.666373
36.212495
7.427986
4,323.465677
2.221446
4,342.527519
4,298.600481
0.611019
1.610427
4,345.876294
4,302.88126
571
2017-08-25T11:15:00
4327.86000000
4,327.86
4,327.86
4,327.86
0.00000000
4,321.282
4,325.4586
4,331.10715
53.243157
39.025094
41.126608
36.256578
6.897415
4,323.476395
2.149062
4,343.213721
4,299.350279
0.918627
1.230434
4,345.710825
4,302.715791
571
2017-08-25T11:16:00
4327.86000000
4,327.86
4,327.86
4,327.86
0.00000000
4,322
4,325.1246
4,331.09645
53.243157
39.025094
39.025094
36.297512
6.404743
4,323.487113
2.06786
4,343.805513
4,300.194487
1.148474
0.919386
4,345.432486
4,302.437451
571
2017-08-25T11:17:00
4327.86000000
4,327.86
4,327.86
4,327.86
0.00000000
4,322.718
4,324.7906
4,331.12255
53.243157
39.025094
39.025094
36.335522
5.947261
4,323.497831
1.980674
4,344.301239
4,301.134761
1.314914
0.66576
4,345.053361
4,302.058326
571
2017-08-25T11:18:00
4327.86000000
4,327.86
4,327.86
4,327.86
0.00000000
4,324.174
4,324.7478
4,331.14795
53.243157
39.025094
39.025094
36.370817
5.522457
4,323.508549
1.889795
4,342.819525
4,305.528475
1.42989
0.459905
4,344.589026
4,301.593992
571
2017-08-25T11:19:00
4349.00000000
4,349
4,349
4,349
0.03536500
4,325.9075
4,325.1278
4,331.24795
69.796765
59.350062
45.800083
37.623063
6.637995
4,323.519267
3.483439
4,346.872249
4,304.942751
1.8406
1.642839
4,344.057848
4,301.062813
571
2017-08-25T11:20:00
4327.86000000
4,327.86
4,314.33
4,314.33
1.68062900
4,325.9075
4,324.6688
4,331.23055
42.944209
46.341698
48.238951
35.233976
8.640282
4,323.529985
1.926625
4,346.872249
4,304.942751
1.857805
0.06882
4,343.480212
4,300.485178
571
2017-08-25T11:21:00
4331.66000000
4,331.66
4,314.33
4,314.33
0.61749200
4,325.9075
4,324.3638
4,331.21315
42.944209
33.333333
46.341698
33.266987
9.260976
4,323.540703
0.684943
4,346.872249
4,304.942751
1.623232
-0.93829
4,342.87775
4,299.882716
571
2017-08-25T11:22:00
4314.33000000
4,314.33
4,314.33
4,314.33
1.18476300
4,325.9075
4,323.7592
4,331.19575
42.944209
0
26.558344
31.440496
8.599477
4,323.55142
-0.29569
4,346.872249
4,304.942751
1.239448
-1.535138
4,342.27258
4,299.277546
571
2017-08-25T11:23:00
4330.90000000
4,330.9
4,314.33
4,314.33
1.04002600
4,325.9075
4,323.3046
4,331.17835
42.944209
0
11.111111
30.777459
9.1688
4,323.562138
-1.060623
4,346.872249
4,304.942751
0.779434
-1.840057
4,341.686604
4,298.691569
571
2017-08-25T11:24:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.00000000
4,325.874
4,322.9996
4,331.155
42.944209
0
0
30.161782
8.513886
4,323.572856
-1.647843
4,346.910378
4,304.837622
0.293978
-1.941821
4,341.14089
4,298.145856
571
2017-08-25T11:25:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.00000000
4,325.874
4,322.6946
4,331.13165
42.944209
0
0
29.590081
7.905751
4,323.583574
-2.089136
4,346.910378
4,304.837622
-0.182645
-1.906491
4,340.655153
4,297.660119
571
2017-08-25T11:26:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.00000000
4,325.874
4,322.3896
4,331.1083
42.944209
0
0
29.059217
7.341055
4,323.594292
-2.411071
4,346.910378
4,304.837622
-0.62833
-1.782741
4,340.247336
4,297.252302
571
2017-08-25T11:27:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.00000000
4,325.1975
4,322.0846
4,330.95495
42.944209
0
0
28.566271
6.816694
4,323.60501
-2.635822
4,346.797559
4,303.597441
-1.029828
-1.605994
4,339.933292
4,296.938257
571
2017-08-25T11:28:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.00000000
4,324.414
4,321.7796
4,330.75485
42.944209
0
0
28.108535
6.329787
4,323.615728
-2.781872
4,346.393872
4,302.434128
-1.380237
-1.401635
4,339.726557
4,296.731523
571
2017-08-25T11:29:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.00000000
4,322.6805
4,321.4746
4,330.7415
42.944209
0
0
27.683495
5.877659
4,323.626446
-2.864596
4,341.929859
4,303.431141
-1.677109
-1.187487
4,339.638204
4,296.643169
571
2017-08-25T11:30:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.00000000
4,321.4755
4,320.9812
4,330.63475
42.944209
0
0
27.288815
5.457827
4,323.637163
-2.896763
4,339.615691
4,303.335309
-1.92104
-0.975724
4,339.67674
4,296.681706
571
2017-08-25T11:31:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.00000000
4,320.799
4,320.6762
4,330.6214
42.944209
0
0
26.922327
5.067982
4,323.647881
-2.888954
4,338.945493
4,302.652507
-2.114623
-0.774331
4,339.848066
4,296.853031
571
2017-08-25T11:32:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.00000000
4,320.1225
4,320.3712
4,330.4213
42.944209
0
0
26.582016
4.705983
4,323.658599
-2.849913
4,338.174166
4,302.070834
-2.261681
-0.588232
4,340.155454
4,297.16042
571
2017-08-25T11:33:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.00000000
4,319.446
4,320.0662
4,330.40795
42.944209
0
0
26.266013
4.369842
4,323.669317
-2.786848
4,337.300099
4,301.591901
-2.366714
-0.420134
4,340.599565
4,297.604531
571
2017-08-25T11:34:00
4315.00000000
4,317
4,315
4,315
0.32300300
4,318.803
4,319.7746
4,330.39795
44.116777
1.288709
0.42957
26.272648
4.248424
4,323.680035
-2.652232
4,336.321829
4,301.284171
-2.423818
-0.228414
4,341.178482
4,298.183448
571
2017-08-25T11:35:00
4329.98000000
4,329.98
4,314.34
4,314.34
1.19071800
4,318.127
4,319.4698
4,330.38465
43.175474
1.308826
0.865845
27.437586
5.062108
4,323.690753
-2.569188
4,335.234287
4,301.019713
-2.452892
-0.116296
4,341.887789
4,298.892754
571
2017-08-25T11:36:00
4328.00000000
4,328
4,314.34
4,314.34
0.80320000
4,317.451
4,319.165
4,330.37135
43.175474
1.328943
1.308826
28.519314
5.676243
4,323.701471
-2.474846
4,334.026687
4,300.875313
-2.457283
-0.017564
4,342.72068
4,299.725646
571
2017-08-25T11:37:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.27679600
4,316.7745
4,318.86
4,330.17805
43.159293
0.040233
0.892667
29.521772
5.271512
4,323.712189
-2.373526
4,332.686805
4,300.862195
-2.440531
0.067005
4,343.668122
4,300.673087
571
2017-08-25T11:38:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.32117000
4,316.098
4,318.555
4,330.16695
43.159293
0.020117
0.463098
30.452626
4.894975
4,323.722907
-2.267096
4,331.197282
4,300.998718
-2.405844
0.138748
4,344.719049
4,301.724015
571
2017-08-25T11:39:00
4326.67000000
4,326.67
4,314.33
4,314.33
0.98012900
4,314.3645
4,318.5578
4,330.15585
43.159293
0
0.020117
32.218702
5.426763
4,323.733624
-2.157874
4,314.656149
4,314.072851
-2.35625
0.198376
4,345.860604
4,302.86557
571
2017-08-25T11:40:00
4326.50000000
4,338
4,326.5
4,338
0.89905200
4,315.548
4,319.034
4,330.2631
73.035747
33.333333
11.117817
34.430117
6.729851
4,323.744342
-0.159506
4,325.8538
4,305.2422
-1.916901
1.757396
4,347.078392
4,304.083358
571
2017-08-25T11:41:00
4315.00000000
4,315
4,315
4,315
0.10867300
4,315.5815
4,319.0502
4,330.25535
47.119022
34.276862
22.536732
34.580666
7.892005
4,323.75506
-0.426772
4,325.875594
4,305.287406
-1.618876
1.192103
4,348.356734
4,305.3617
571
2017-08-25T11:42:00
4314.33000000
4,314.33
4,314.33
4,314.33
0.09269500
4,315.5815
4,319.0668
4,330.2443
46.600265
34.276862
33.962353
34.621573
7.376147
4,323.765778
-0.684753
4,325.875594
4,305.287406
-1.432051
0.747298
4,349.678898
4,306.683864
571
2017-08-25T11:43:00
4314.33000000
4,340
4,314.33
4,340
3.24611300
4,316.865
4,319.5968
4,330.36155
63.280467
34.276862
34.276862
36.025795
8.682851
4,323.776496
1.168678
4,331.640597
4,302.089403
-0.911905
2.080583
4,351.027278
4,308.032244
571
2017-08-25T11:44:00
4345.77000000
4,347.53
4,344
4,344
0.77078600
4,318.3485
4,320.2068
4,330.4988
65.109366
63.12249
43.892072
37.608071
8.600504
4,323.787214
2.926566
4,337.202984
4,299.494016
-0.144211
3.070777
4,352.383523
4,309.388488
571
2017-08-25T11:45:00
4345.77000000
4,345.77
4,344
4,344
0.41598900
4,319.832
4,320.8168
4,330.63605
65.109366
92.911647
63.437
39.077328
8.112611
4,323.797932
4.270478
4,341.627841
4,298.036159
0.738727
3.531751
4,353.7286
4,310.733566
571
2017-08-25T11:46:00
4344.00000000
4,344
4,344
4,344
0.69152000
4,321.3155
4,321.4268
4,330.77305
65.109366
89.36747
81.800535
40.441638
7.533139
4,323.80865
5.274734
4,345.336734
4,297.294266
1.645928
3.628806
4,355.042834
4,312.0478
571
2017-08-25T11:47:00
4344.50000000
4,344.5
4,344.5
4,344.5
0.28334300
4,322.824
4,322.0468
4,330.9128
65.378583
89.869478
90.716198
41.729466
7.030772
4,323.819368
6.041319
4,348.624429
4,297.023571
2.525007
3.516313
4,356.305933
4,313.310899
571
2017-08-25T11:48:00
4346.02000000
4,346.02
4,313
4,313
0.87381200
4,322.7575
4,322.332
4,330.89505
42.913367
60.080321
79.772423
39.273649
8.887145
4,323.830085
4.060253
4,348.651844
4,296.863156
2.832056
1.228197
4,357.497069
4,314.502035
571
2017-08-25T11:49:00
4344.50000000
4,344.5
4,344.5
4,344.5
0.16109400
4,324.266
4,322.9354
4,331.0348
58.332429
60.699505
70.216435
36.993247
10.502349
4,323.840803
4.974685
4,351.501225
4,297.030775
3.260582
1.714104
4,358.595055
4,315.600021
571
2017-08-25T11:50:00
4347.53000000
4,347.53
4,344.5
4,347.53
0.49258100
4,325.926
4,323.5994
4,331.1897
59.466536
63.741674
61.507167
35.105633
9.96861
4,323.851521
5.876139
4,354.548246
4,297.303754
3.783693
2.092446
4,359.578668
4,316.583633
571
2017-08-25T11:51:00
4344.50000000
4,344.5
4,313
4,313
0.13650300
4,325.8595
4,323.5728
4,331.17195
44.57638
63.741674
62.727618
34.054811
11.722995
4,323.862239
3.760911
4,354.59516
4,297.12384
3.779137
-0.018226
4,360.427146
4,317.432111
571
2017-08-25T11:52:00
4330.27000000
4,330.27
4,313
4,313
0.42953700
4,325.793
4,323.5462
4,331.1542
44.57638
33.333333
53.60556
33.079048
12.11921
4,323.872957
2.060822
4,354.641014
4,296.944986
3.435474
-1.374652
4,361.120877
4,318.125843
571
2017-08-25T11:53:00
4347.00000000
4,361.28
4,347
4,361.28
2.20976800
4,328.1405
4,324.4852
4,331.37785
60.581705
33.333333
43.469447
31.342821
14.702123
4,323.883675
4.556754
4,360.323574
4,295.957426
3.65973
0.897025
4,361.642241
4,318.647207
571
2017-08-25T11:54:00
4361.28000000
4,361.28
4,361.28
4,361.28
0.00000000
4,330.4545
4,325.4108
4,331.6015
60.581705
66.666667
44.444444
29.730611
13.651972
4,323.894393
6.460328
4,365.08747
4,295.82153
4.21985
2.240479
4,361.976559
4,318.981524
571
2017-08-25T11:55:00
4361.28000000
4,361.28
4,361.28
4,361.28
0.00000000
4,332.8015
4,326.3498
4,331.82515
60.581705
100
66.666667
28.233558
12.676831
4,323.905111
7.87811
4,369.071541
4,296.531459
4.951502
2.926608
4,362.113063
4,319.118029
571
2017-08-25T11:56:00
4360.28000000
4,360.28
4,360.28
4,360.28
0.29140000
4,335.0985
4,327.2688
4,332.0438
60.132478
99.309583
88.65875
26.768363
11.842771
4,323.915829
8.819357
4,372.209943
4,297.987057
5.725073
3.094284
4,362.04579
4,319.050756
571
2017-08-25T11:57:00
4360.28000000
4,361.27
4,360.28
4,361.27
0.46532000
4,337.4455
4,327.937
4,332.2674
60.445189
99.302679
99.537421
25.475037
11.067573
4,323.926546
9.53527
4,374.941486
4,299.949514
6.487112
3.048158
4,361.774285
4,318.779251
571
2017-08-25T11:58:00
4360.77000000
4,360.77
4,360.77
4,360.77
0.47941400
4,339.7675
4,328.5524
4,332.4885
60.188412
98.950566
99.187609
24.274092
10.312747
4,323.937264
9.94762
4,377.000864
4,302.534136
7.179214
2.768406
4,361.304024
4,318.30899
571
2017-08-25T11:59:00
4361.28000000
4,361.28
4,361.27
4,361.27
0.71734000
4,342.1145
4,328.7978
4,332.7121
60.369716
99.634079
99.295775
23.198435
9.612551
4,323.947982
10.197209
4,378.547287
4,305.681713
7.782813
2.414396
4,360.646486
4,317.651451
571
2017-08-25T12:00:00
4361.27000000
4,361.27
4,361.27
4,361.27
0.59304800
4,343.278
4,329.2546
4,332.9357
60.369716
99.634079
99.406241
22.19961
8.92594
4,323.9587
10.276549
4,380.58663
4,305.96937
8.28156
1.994989
4,359.818828
4,316.823793
571
2017-08-25T12:01:00
4360.78000000
4,360.78
4,326
4,326
1.36562000
4,343.828
4,329.2174
4,332.98295
43.983145
75.628279
91.632146
22.50593
10.807658
4,323.969418
7.408037
4,379.751539
4,307.904461
8.106855
-0.698819
4,358.843185
4,315.848151
571
2017-08-25T12:02:00
4326.00000000
4,326
4,326
4,326
0.00000000
4,344.4115
4,329.1802
4,333.0302
43.983145
51.277271
75.51321
22.79037
10.035683
4,323.980136
5.076205
4,378.743408
4,310.079592
7.500725
-2.42452
4,357.745621
4,314.750587
571
2017-08-25T12:03:00
4326.74000000
4,326.74
4,326.73
4,326.73
0.37515700
4,343.748
4,329.1576
4,333.0811
44.345767
27.430268
51.445273
22.983191
9.371705
4,323.990854
3.249656
4,378.898445
4,308.597555
6.650511
-3.400855
4,356.554827
4,313.559793
571
2017-08-25T12:04:00
4343.37000000
4,343.37
4,326.73
4,326.73
1.10369200
4,342.8845
4,329.135
4,333.132
44.345767
27.934272
35.547271
21.724788
9.890869
4,324.001572
1.781566
4,378.807766
4,306.961234
5.676722
-3.895156
4,355.300673
4,312.305639
571
2017-08-25T12:05:00
4326.73000000
4,327
4,314.02
4,326.63
1.54838000
4,342.016
4,329.1104
4,333.1824
44.300207
28.369235
27.911258
21.344456
10.111522
4,324.012289
0.603074
4,378.622785
4,305.409215
4.661993
-4.058919
4,354.012729
4,311.017694
571
2017-08-25T12:06:00
4326.63000000
4,326.63
4,326.63
4,326.63
1.08589900
4,341.1475
4,329.0858
4,333.2328
44.300207
27.783871
28.029126
20.99129
9.38927
4,324.023007
-0.32712
4,378.344249
4,303.950751
3.66417
-3.99129
4,352.718878
4,309.723844
571
2017-08-25T12:07:00
4335.90000000
4,335.9
4,335.9
4,335.9
0.38830300
4,340.7175
4,329.2466
4,333.32955
49.840555
33.736805
29.963304
19.916929
9.380751
4,324.033725
-0.312688
4,377.948105
4,303.486895
2.868798
-3.181487
4,351.444129
4,308.449094
571
2017-08-25T12:08:00
4313.01000000
4,326.63
4,313.01
4,326.63
1.03965700
4,341.399
4,329.222
4,333.37995
45.018229
33.731849
31.750842
20.213987
10.345697
4,324.044443
-1.037306
4,377.040264
4,305.757736
2.087578
-3.124883
4,350.209688
4,307.214654
571
2017-08-25T12:09:00
4326.63000000
4,326.63
4,313.01
4,313.01
0.69334100
4,339.8245
4,328.5022
4,333.36225
39.041277
24.837788
30.768814
20.489826
10.579576
4,324.055161
-2.6797
4,377.502708
4,302.146292
1.134122
-3.813822
4,349.032366
4,306.037331
571
2017-08-25T12:10:00
4330.00000000
4,330
4,312.78
4,312.78
0.81212300
4,338.087
4,328.4712
4,333.3434
38.947239
9.405428
22.658355
20.463616
11.053892
4,324.065879
-3.954286
4,377.355025
4,298.818975
0.11644
-4.070727
4,347.924301
4,304.929266
571
2017-08-25T12:11:00
4328.90000000
4,328.9
4,298.75
4,319.66
1.63162800
4,338.42
4,328.5778
4,333.35895
43.343415
11.14665
15.129955
21.152372
12.4179
4,324.076597
-4.358999
4,376.937185
4,299.902815
-0.778647
-3.580351
4,346.893006
4,303.897972
571
2017-08-25T12:12:00
4332.32000000
4,332.32
4,304.01
4,328.62
5.51149600
4,339.201
4,328.8636
4,333.4193
48.540281
27.069673
15.873917
21.496706
13.55305
4,324.087315
-3.911648
4,376.229454
4,302.172546
-1.405248
-2.506401
4,345.941687
4,302.946652
571
2017-08-25T12:13:00
4336.82000000
4,336.82
4,304
4,319.67
9.01300300
4,337.1205
4,328.9704
4,333.35015
44.180895
38.223437
25.47992
21.428843
14.92926
4,324.098033
-4.230543
4,373.625131
4,300.615869
-1.970307
-2.260236
4,345.069772
4,302.074737
571
2017-08-25T12:14:00
4319.67000000
4,322.64
4,304
4,322.64
5.37854000
4,335.1885
4,329.1366
4,333.29585
45.916713
39.914662
35.069257
21.365828
15.194313
4,324.10875
-4.195254
4,370.442695
4,299.934305
-2.415296
-1.779958
4,344.273598
4,301.278563
571
2017-08-25T12:15:00
4322.64000000
4,323.64
4,304
4,323.64
4.98358100
4,333.3065
4,329.3228
4,333.2466
46.519749
42.585692
40.241264
21.212772
15.511862
4,324.119468
-4.040026
4,366.761109
4,299.851891
-2.740242
-1.299784
4,343.547176
4,300.552142
571
2017-08-25T12:16:00
4332.81000000
4,332.81
4,298.74
4,323.64
8.96541400
4,331.4745
4,329.509
4,333.19735
46.519749
50.029284
44.176546
20.237593
16.837444
4,324.130186
-3.872367
4,362.762841
4,300.186159
-2.966667
-0.9057
4,342.882986
4,299.887952
571
2017-08-25T12:17:00
4323.64000000
4,323.64
4,308.75
4,322.64
7.81117300
4,329.543
4,329.6752
4,333.1431
45.925858
55.041884
49.218953
19.332069
16.69834
4,324.140904
-3.776654
4,357.864243
4,301.221757
-3.128664
-0.647989
4,342.27274
4,299.277706
571
2017-08-25T12:18:00
4341.95000000
4,341.95
4,308.75
4,308.75
3.87835300
4,326.942
4,329.5636
4,332.9864
38.561853
44.169808
49.746992
18.830165
17.87703
4,324.151622
-4.76666
4,352.758209
4,301.125791
-3.456264
-1.310396
4,341.708091
4,298.713057
571
2017-08-25T12:19:00
4308.75000000
4,320.65
4,298.74
4,320.65
4.57901100
4,324.911
4,329.69
4,332.9288
46.479662
42.474404
47.228699
17.577382
18.1651
4,324.16234
-4.538697
4,345.458807
4,304.363193
-3.67275
-0.865947
4,341.181245
4,298.186211
571
2017-08-25T12:20:00
4320.65000000
4,330
4,320.65
4,320.65
0.37121200
4,322.88
4,329.8164
4,332.8712
46.479662
41.525881
42.723365
17.047197
17.53545
4,324.173058
-4.308371
4,334.91945
4,310.84055
-3.799874
-0.508496
4,340.685467
4,297.690432
571
2017-08-25T12:21:00
4331.32000000
4,331.32
4,320.65
4,320.65
0.42743500
4,322.6125
4,329.9428
4,332.8136
46.479662
50.705855
44.902047
16.641316
17.04506
4,324.183776
-4.078817
4,334.600404
4,310.624596
-3.855663
-0.223154
4,340.215473
4,297.220439
571
2017-08-25T12:22:00
4320.65000000
4,320.65
4,261.13
4,313.86
8.45150900
4,322.0055
4,329.9334
4,332.6429
42.569933
55.551821
49.261186
17.786213
20.078985
4,324.194494
-4.394138
4,334.465928
4,309.545072
-3.963358
-0.43078
4,339.767699
4,296.772665
571
2017-08-25T12:23:00
4313.86000000
4,319.68
4,299.22
4,319.68
5.59528000
4,321.653
4,330.0404
4,332.5013
46.707877
62.798182
56.351953
18.849331
20.1062
4,324.205211
-4.126835
4,333.956765
4,309.349235
-3.996053
-0.130782
4,339.340436
4,296.345402
571
2017-08-25T12:24:00
4333.83000000
4,333.83
4,299.22
4,319.67
8.37463800
4,321.3
4,330.1338
4,332.4388
46.701651
70.040419
62.796807
18.904945
21.142186
4,324.215929
-3.871178
4,333.404358
4,309.195642
-3.971078
0.099901
4,338.933853
4,295.938819
571
2017-08-25T12:25:00
4333.32000000
4,333.32
4,299.22
4,318.66
2.80619700
4,320.9015
4,330.2202
4,332.37125
46.034175
72.020127
68.286243
18.956586
22.067744
4,324.226647
-3.70733
4,332.800761
4,309.002239
-3.918329
0.210998
4,338.549885
4,295.554851
571
2017-08-25T12:26:00
4318.66000000
4,318.66
4,318.66
4,318.66
0.00000000
4,320.503
4,330.3066
4,332.3037
46.034175
71.599439
71.219995
19.004538
20.491476
4,324.237365
-3.536711
4,332.139104
4,308.866896
-3.842005
0.305294
4,338.192009
4,295.196975
571
2017-08-25T12:27:00
4318.66000000
4,320.75
4,318.66
4,320.75
2.73955600
4,319.7455
4,330.435
4,332.2466
47.823832
72.044873
71.888146
18.896866
19.177085
4,324.248083
-3.196007
4,329.003058
4,310.487942
-3.712806
0.516799
4,337.864904
4,294.86987
571
2017-08-25T12:28:00
4312.10000000
4,320.75
4,312.1
4,317.67
4.36400900
4,319.2975
4,330.5018
4,332.1741
45.432673
71.636559
71.76029
19.131542
18.425151
4,324.258801
-3.13835
4,328.031447
4,310.563553
-3.597914
0.459565
4,337.574021
4,294.578987
571
2017-08-25T12:29:00
4321.33000000
4,329.97
4,317.67
4,317.67
1.18091700
4,319.5305
4,330.5686
4,332.1016
45.432673
71.228244
71.636559
18.658675
17.98764
4,324.269519
-3.057412
4,327.818316
4,311.242684
-3.489814
0.432402
4,337.325076
4,294.330042
571
2017-08-25T12:30:00
4317.67000000
4,317.67
4,299.22
4,317.66
3.15826700
4,319.7745
4,330.1618
4,332.02905
45.424121
69.953807
70.939536
19.1302
18.020666
4,324.280237
-2.959955
4,327.522768
4,312.026232
-3.383842
0.423887
4,337.123497
4,294.128463
571
2017-08-25T12:31:00
4323.81000000
4,323.81
4,281.01
4,281.01
3.56989300
4,317.842
4,329.482
4,331.77325
26.061632
54.833787
65.338613
20.284016
19.790618
4,324.290954
-5.773515
4,336.433184
4,299.250816
-3.861777
-1.911738
4,336.973865
4,293.978831
571
2017-08-25T12:32:00
4317.67000000
4,317.67
4,317.67
4,317.67
0.28734900
4,317.2945
4,329.5488
4,331.70075
49.328634
57.438365
60.741986
21.355418
20.995574
4,324.301672
-4.987631
4,335.216719
4,299.372281
-4.086947
-0.900683
4,336.879374
4,293.88434
571
2017-08-25T12:33:00
4328.83000000
4,328.83
4,317.67
4,317.67
0.56836800
4,317.1945
4,329.1022
4,331.62825
49.328634
60.047067
57.43974
21.50934
20.293033
4,324.31239
-4.315071
4,335.084876
4,299.304124
-4.132572
-0.182499
4,336.841374
4,293.846339
571
2017-08-25T12:34:00
4317.67000000
4,328.83
4,313.13
4,313.13
1.76873600
4,316.719
4,328.4848
4,331.53305
47.195567
75.69005
64.391827
21.852925
19.964959
4,324.323108
-4.101127
4,334.510416
4,298.927584
-4.126283
0.025156
4,336.859009
4,293.863975
571
2017-08-25T12:35:00
4313.13000000
4,313.13
4,313.13
4,313.13
1.11125700
4,316.1935
4,327.8674
4,331.43785
47.195567
73.608436
69.781851
22.171968
18.538891
4,324.333826
-3.886771
4,333.755562
4,298.631438
-4.078381
0.19161
4,336.929017
4,293.933983
571
2017-08-25T12:36:00
4313.13000000
4,313.13
4,313.13
4,313.13
0.00000000
4,315.668
4,327.25
4,331.34265
47.195567
67.954648
72.417712
22.468222
17.214684
4,324.344544
-3.674534
4,332.933814
4,298.402186
-3.997611
0.323077
4,337.045683
4,294.050649
571
2017-08-25T12:37:00
4313.13000000
4,313.13
4,313.13
4,313.13
0.00000000
4,315.1925
4,326.6226
4,331.24745
47.195567
64.382474
68.648519
22.743316
15.985064
4,324.355262
-3.466377
4,332.185748
4,298.199252
-3.891365
0.424987
4,337.200995
4,294.205961
571
2017-08-25T12:38:00
4313.13000000
4,313.13
4,313.13
4,313.13
0.00000000
4,315.4115
4,326.6252
4,331.15225
47.195567
61.007924
64.448349
22.998759
14.843274
4,324.36598
-3.263788
4,332.17838
4,298.64462
-3.765849
0.502061
4,337.384981
4,294.389946
571
2017-08-25T12:39:00
4313.13000000
4,313.13
4,313.13
4,313.13
0.00000000
4,315.0355
4,325.9978
4,331.03995
47.195567
62.606016
62.665471
23.235957
13.78304
4,324.376698
-3.06787
4,331.652221
4,298.418779
-3.626253
0.558383
4,337.586221
4,294.591186
571
2017-08-25T12:40:00
4313.13000000
4,313.13
4,313.13
4,313.13
0.82069100
4,314.6595
4,325.3098
4,330.92765
47.195567
64.204108
62.606016
23.456212
12.798537
4,324.387415
-2.879412
4,331.090312
4,298.228688
-3.476885
0.597473
4,337.79251
4,294.797476
571
2017-08-25T12:41:00
4314.68000000
4,314.68
4,314.68
4,314.68
0.13696800
4,314.361
4,325.3434
4,330.76105
48.47349
66.659858
64.489994
23.474596
11.99507
4,324.398133
-2.575299
4,330.560939
4,298.161061
-3.296568
0.721269
4,337.991622
4,294.996588
571
2017-08-25T12:42:00
4314.68000000
4,314.68
4,314.68
4,314.68
0.22906600
4,314.402
4,325.377
4,330.59445
48.47349
67.715142
66.193036
23.491667
11.138279
4,324.408851
-2.307685
4,330.600811
4,298.203189
-3.098791
0.791106
4,338.172126
4,295.177092
571
2017-08-25T12:43:00
4326.84000000
4,326.84
4,314.68
4,314.68
0.46514500
4,314.152
4,324.445
4,330.42785
48.47349
69.316907
67.897302
22.110995
11.211259
4,324.419569
-2.071718
4,330.170597
4,298.133403
-2.893377
0.821658
4,338.324193
4,295.329159
571
2017-08-25T12:44:00
4314.68000000
4,338.99
4,314.68
4,338.99
0.32558600
4,315.118
4,323.9992
4,330.3828
65.044714
79.726765
72.252938
21.315675
12.146884
4,324.430287
0.076025
4,334.357502
4,295.878498
-2.299497
2.375521
4,338.440331
4,295.445296
571
2017-08-25T12:45:00
4326.83000000
4,326.83
4,326.83
4,326.83
0.50669900
4,315.5265
4,323.3102
4,330.27695
55.440077
74.462481
74.502051
20.577162
12.147821
4,324.441005
0.787834
4,335.386409
4,295.666591
-1.68203
2.469865
4,338.515984
4,295.520949
571
2017-08-25T12:46:00
4326.83000000
4,326.83
4,326.83
4,326.83
0.00000000
4,315.935
4,322.6412
4,330.1711
55.440077
68.651714
74.28032
19.891401
11.280119
4,324.451723
1.336542
4,336.363865
4,295.506135
-1.078316
2.414858
4,338.549953
4,295.554919
571
2017-08-25T12:47:00
4326.80000000
4,326.8
4,326.8
4,326.8
0.15000000
4,316.2375
4,321.9518
4,330.0651
55.416663
52.938902
65.351032
19.251071
10.476539
4,324.462441
1.748817
4,337.116804
4,295.358196
-0.512889
2.261706
4,338.544587
4,295.549553
571
2017-08-25T12:48:00
4314.68000000
4,314.68
4,314.68
4,314.68
0.13352400
4,316.088
4,321.03
4,329.8985
46.814812
37.277649
52.956088
18.387982
10.593929
4,324.473159
1.085057
4,336.966953
4,295.209047
-0.1933
1.278357
4,338.505726
4,295.510692
571
2017-08-25T12:49:00
4314.68000000
4,314.68
4,314.68
4,314.68
0.00000000
4,315.9385
4,320.0982
4,329.7319
46.814812
21.616396
37.277649
17.586542
9.83722
4,324.483876
0.552651
4,336.812819
4,295.064181
-0.04411
0.596761
4,338.442392
4,295.447357
571
2017-08-25T12:50:00
4314.68000000
4,314.68
4,314.68
4,314.68
0.04138000
4,315.7895
4,319.1664
4,329.5653
46.814812
5.993813
21.629286
16.842348
9.134561
4,324.494594
0.129227
4,336.655081
4,294.923919
-0.009443
0.138669
4,338.366239
4,295.371204
571
2017-08-25T12:51:00
4314.68000000
4,314.68
4,314.68
4,314.68
0.06575300
4,317.473
4,318.94
4,329.3987
46.814812
5.993813
11.201341
16.151311
8.482093
4,324.505312
-0.203989
4,330.977045
4,303.968955
-0.048352
-0.155637
4,338.290796
4,295.295762
571