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
2017-08-26T12:51:00
4256.98000000
4,256.98
4,248.94
4,248.94
0.37977400
4,265.6035
4,278.5464
4,288.47295
37.65897
35.208418
39.349634
19.225575
8.884766
4,281.367497
-7.671123
4,302.166164
4,229.040836
-7.180392
-0.490731
4,272.279715
4,236.504136
571
2017-08-26T12:52:00
4248.94000000
4,248.94
4,248.94
4,248.94
0.16522400
4,264.309
4,277.7508
4,288.27675
37.65897
33.807853
35.904469
17.878517
8.25014
4,281.350202
-7.894998
4,301.304057
4,227.313943
-7.323313
-0.571685
4,271.822613
4,236.047033
571
2017-08-26T12:53:00
4248.94000000
4,248.94
4,248.94
4,248.94
0.38084700
4,263.0145
4,276.9552
4,288.08055
37.65897
35.765344
34.927205
16.627678
7.660844
4,281.332908
-7.980427
4,300.257409
4,225.771591
-7.454736
-0.525692
4,271.493173
4,235.717594
571
2017-08-26T12:54:00
4247.22000000
4,247.22
4,234.42
4,234.42
0.43549700
4,259.3985
4,275.8692
4,287.87845
30.60895
23.843563
31.13892
16.670055
8.150784
4,281.315614
-9.114705
4,292.803256
4,225.993744
-7.78673
-1.327975
4,271.292353
4,235.516774
571
2017-08-26T12:55:00
4234.42000000
4,243.98
4,234.42
4,243.98
0.52350300
4,256.2605
4,274.9744
4,287.72415
38.740467
19.774582
26.461163
16.709406
8.251442
4,281.29832
-9.136892
4,282.2565
4,230.2645
-8.056762
-1.08013
4,271.21938
4,235.443801
571
2017-08-26T12:56:00
4251.99000000
4,251.99
4,243.98
4,243.98
0.43581300
4,254.7675
4,274.0796
4,287.56985
38.740467
15.705602
19.774582
15.928258
8.234196
4,281.281026
-9.05015
4,279.971273
4,229.563727
-8.25544
-0.79471
4,271.271379
4,235.4958
571
2017-08-26T12:57:00
4260.00000000
4,276.85
4,243.98
4,243.98
0.75044000
4,253.2745
4,273.1848
4,287.41555
38.740467
23.216011
19.565399
16.237377
9.993897
4,281.263732
-8.879055
4,277.29191
4,229.25709
-8.380163
-0.498892
4,271.44303
4,235.667451
571
2017-08-26T12:58:00
4260.42000000
4,260.42
4,243.98
4,243.98
0.54432100
4,251.7815
4,272.29
4,287.26125
38.740467
22.87362
20.598411
16.524415
10.454332
4,281.246438
-8.64382
4,274.155802
4,229.407198
-8.432894
-0.210926
4,271.726311
4,235.950732
571
2017-08-26T12:59:00
4243.98000000
4,243.98
4,243.98
4,243.98
0.44836700
4,250.291
4,271.3952
4,287.10695
38.740467
22.531228
22.87362
16.790951
9.707594
4,281.229144
-8.361014
4,270.465758
4,230.116242
-8.418518
0.057504
4,272.110343
4,236.334764
571
2017-08-26T13:00:00
4260.41000000
4,260.41
4,260.41
4,260.41
0.31381200
4,250.8115
4,270.829
4,287.0348
52.575346
35.438762
26.94787
18.000135
10.187766
4,281.21185
-6.733505
4,271.460933
4,230.162067
-8.081515
1.348011
4,272.581362
4,236.805782
571
2017-08-26T13:01:00
4260.41000000
4,276.85
4,260.41
4,276.85
0.43880800
4,252.154
4,270.5916
4,287.04485
61.857689
61.261686
39.743892
19.851696
10.634354
4,281.194555
-4.070203
4,275.705196
4,228.602804
-7.279253
3.20905
4,273.122829
4,237.34725
571
2017-08-26T13:02:00
4260.41000000
4,260.41
4,260.41
4,260.41
0.25551900
4,253.064
4,270.0254
4,286.9727
51.088945
74.16922
56.956556
21.571002
11.049043
4,281.177261
-3.248639
4,276.413564
4,229.714436
-6.47313
3.224491
4,273.715682
4,237.940103
571
2017-08-26T13:03:00
4260.41000000
4,260.41
4,260.41
4,260.41
0.39630200
4,254.363
4,269.4592
4,286.90055
51.088945
74.16922
69.866709
23.167501
10.259826
4,281.159967
-2.567942
4,276.267339
4,232.458661
-5.692092
3.12415
4,274.338717
4,238.563138
571
2017-08-26T13:04:00
4268.63000000
4,268.63
4,260.41
4,260.41
0.32363300
4,254.692
4,268.893
4,286.8284
51.088945
61.25383
69.86409
25.001239
10.114124
4,281.142673
-2.005368
4,276.751545
4,232.632455
-4.954748
2.949379
4,274.969095
4,239.193516
571
2017-08-26T13:05:00
4268.62000000
4,268.62
4,243.98
4,243.98
1.12007500
4,253.498
4,267.9982
4,286.6741
41.969042
48.346296
61.256449
25.015787
11.151687
4,281.125379
-2.852407
4,275.15882
4,231.83718
-4.53428
1.681872
4,275.582975
4,239.807396
571
2017-08-26T13:06:00
4221.14000000
4,221.14
4,221.14
4,221.14
0.33498500
4,251.162
4,266.6466
4,286.4056
33.118382
27.928353
45.842826
23.311597
11.986566
4,281.108085
-5.30553
4,275.971639
4,226.352361
-4.68853
-0.617001
4,276.156232
4,240.380653
571
2017-08-26T13:07:00
4248.99000000
4,248.99
4,248.99
4,248.99
0.37306900
4,250.2185
4,265.852
4,286.27635
47.622861
24.174084
33.482911
23.151158
13.119669
4,281.090791
-4.945378
4,273.822235
4,226.614765
-4.739899
-0.205479
4,276.665268
4,240.889689
571
2017-08-26T13:08:00
4276.81000000
4,276.81
4,276.81
4,276.81
0.36872200
4,250.666
4,265.6138
4,286.2862
57.53085
49.973075
34.025171
24.006264
14.169692
4,281.073497
-2.387591
4,275.87537
4,225.45663
-4.269438
1.881847
4,277.087852
4,241.312272
571
2017-08-26T13:09:00
4276.81000000
4,276.81
4,276.81
4,276.81
0.00000000
4,251.815
4,265.3756
4,286.29605
57.53085
83.282475
52.476545
24.800292
13.157571
4,281.056203
-0.356418
4,279.472388
4,224.157612
-3.486834
3.130416
4,277.403969
4,241.62839
571
2017-08-26T13:10:00
4276.81000000
4,276.81
4,276.81
4,276.81
0.00000000
4,253.2085
4,265.1374
4,286.3059
57.53085
99.9282
77.727916
25.537603
12.217745
4,281.038908
1.239019
4,282.881057
4,223.535943
-2.541663
3.780682
4,277.59663
4,241.82105
571
2017-08-26T13:11:00
4276.81000000
4,276.81
4,276.81
4,276.81
0.00000000
4,254.602
4,264.8992
4,286.31575
57.53085
99.9282
94.379625
26.222249
11.345049
4,281.021614
2.474885
4,285.914224
4,223.289776
-1.538354
4.013239
4,277.652564
4,241.876985
571
2017-08-26T13:12:00
4276.81000000
4,276.81
4,276.81
4,276.81
0.00000000
4,255.9955
4,264.661
4,286.3256
57.53085
99.9282
99.9282
26.857992
10.534688
4,281.00432
3.414953
4,288.628542
4,223.362458
-0.547692
3.962645
4,277.562784
4,241.787205
571
2017-08-26T13:13:00
4276.81000000
4,276.81
4,276.81
4,276.81
0.00000000
4,257.389
4,264.4228
4,286.33545
57.53085
99.9282
99.9282
27.448324
9.78221
4,280.987026
4.112556
4,291.061551
4,223.716449
0.384357
3.728199
4,277.322941
4,241.547362
571
2017-08-26T13:14:00
4276.81000000
4,276.81
4,276.81
4,276.81
0.00000000
4,259.5085
4,264.1846
4,286.3453
57.53085
99.9282
99.9282
27.99649
9.083481
4,280.969732
4.612244
4,292.459853
4,226.557147
1.229935
3.38231
4,276.933474
4,241.157895
571
2017-08-26T13:15:00
4247.94000000
4,247.94
4,247.94
4,247.94
0.06688400
4,259.7065
4,263.369
4,286.2108
43.263388
82.665743
94.174047
26.21891
10.496804
4,280.952438
2.648157
4,292.32818
4,227.08482
1.513579
1.134578
4,276.399533
4,240.623954
571
2017-08-26T13:16:00
4247.94000000
4,247.94
4,247.94
4,247.94
0.00000000
4,259.9045
4,262.5534
4,286.0763
43.263388
65.403286
82.665743
24.568301
9.747032
4,280.935144
1.079164
4,292.188284
4,227.620716
1.426696
-0.347532
4,275.730694
4,239.955115
571
2017-08-26T13:17:00
4263.60000000
4,263.6
4,263.6
4,263.6
0.04534300
4,260.8855
4,262.0978
4,286.0201
50.92043
57.517514
68.528848
23.933262
10.169387
4,280.91785
1.086828
4,292.356228
4,229.414772
1.358723
-0.271894
4,274.940505
4,239.164926
571
2017-08-26T13:18:00
4263.60000000
4,263.6
4,263.6
4,263.6
0.00000000
4,261.8665
4,261.6422
4,285.9639
50.92043
66.894198
63.271666
23.343583
9.443002
4,280.900556
1.080448
4,292.376691
4,231.356309
1.303068
-0.22262
4,274.045914
4,238.270335
571
2017-08-26T13:19:00
4263.60000000
4,263.6
4,263.6
4,263.6
0.00000000
4,262.8475
4,261.4176
4,285.9077
50.92043
76.270882
66.894198
22.796024
8.768502
4,280.883261
1.063136
4,292.235218
4,233.459782
1.255081
-0.191945
4,273.066644
4,237.291065
571
2017-08-26T13:20:00
4247.94000000
4,247.94
4,247.94
4,247.94
0.07307000
4,262.224
4,260.8798
4,285.7732
43.575408
50.847255
64.670778
21.199854
9.260752
4,280.865967
-0.211774
4,292.312891
4,232.135109
0.96171
-1.173484
4,272.02456
4,236.248981
571
2017-08-26T13:21:00
4247.94000000
4,247.94
4,247.94
4,247.94
0.00000000
4,260.7785
4,260.342
4,285.6387
43.575408
25.423627
50.847255
19.717696
8.59927
4,280.848673
-1.208221
4,290.695152
4,230.861848
0.527724
-1.735945
4,270.9431
4,235.167521
571
2017-08-26T13:22:00
4247.94000000
4,247.94
4,247.94
4,247.94
0.00000000
4,260.155
4,259.8042
4,285.5042
43.575408
0
25.423627
18.341407
7.985036
4,280.831379
-1.975145
4,290.591644
4,229.718356
0.02715
-2.002295
4,269.846778
4,234.071198
571
2017-08-26T13:23:00
4247.94000000
4,247.94
4,247.94
4,247.94
0.00000000
4,259.5315
4,259.2664
4,285.3697
43.575408
0
8.474542
17.063424
7.414676
4,280.814085
-2.553502
4,290.429114
4,228.633886
-0.48898
-2.064522
4,268.760784
4,232.985205
571
2017-08-26T13:24:00
4247.94000000
4,247.94
4,247.94
4,247.94
0.00000000
4,258.908
4,258.0904
4,285.2352
43.575408
0
0
15.876725
6.885057
4,280.796791
-2.977531
4,290.210168
4,227.605832
-0.986691
-1.990841
4,267.710669
4,231.93509
571
2017-08-26T13:25:00
4247.94000000
4,247.94
4,247.94
4,247.94
0.00000000
4,259.106
4,256.9144
4,285.1007
43.575408
0
0
14.774791
6.393267
4,280.779497
-3.275816
4,290.076297
4,228.135703
-1.444516
-1.8313
4,266.722063
4,230.946484
571
2017-08-26T13:26:00
4247.94000000
4,247.94
4,247.94
4,247.94
0.00000000
4,260.446
4,256.3964
4,284.8948
43.575408
0
0
13.751566
5.936605
4,280.762203
-3.472184
4,286.687749
4,234.204251
-1.850049
-1.622134
4,265.820407
4,230.044828
571
2017-08-26T13:27:00
4247.94000000
4,247.94
4,247.94
4,247.94
0.00000000
4,260.3935
4,255.8784
4,284.6889
43.575408
0
0
12.801429
5.512562
4,280.744909
-3.586464
4,286.730743
4,234.056257
-2.197332
-1.389132
4,265.030626
4,229.255047
571
2017-08-26T13:28:00
4247.94000000
4,247.94
4,247.94
4,247.94
0.00000000
4,258.95
4,255.3604
4,284.483
43.575408
0
0
11.919159
5.118807
4,280.727614
-3.635128
4,284.687778
4,233.212222
-2.484891
-1.150237
4,264.376707
4,228.601128
571
2017-08-26T13:29:00
4247.94000000
4,247.94
4,247.94
4,247.94
0.00000000
4,257.5065
4,254.8434
4,284.2771
43.575408
0
0
11.099908
4.753178
4,280.71032
-3.63183
4,282.29655
4,232.71645
-2.714279
-0.917551
4,263.881154
4,228.105575
571
2017-08-26T13:30:00
4247.95000000
4,250.92
4,234
4,234
1.18994500
4,255.366
4,254.5234
4,284.0015
34.327204
0
0
11.808238
5.622237
4,280.693026
-4.69988
4,280.509701
4,230.222299
-3.111399
-1.58848
4,263.564298
4,227.788719
571
2017-08-26T13:31:00
4234.00000000
4,234
4,234
4,234
0.00000000
4,253.2255
4,254.2034
4,283.7259
34.327204
0
0
12.465974
5.220649
4,280.675732
-5.483111
4,277.988596
4,228.462404
-3.585742
-1.89737
4,263.443498
4,227.667919
571
2017-08-26T13:32:00
4234.00000000
4,234
4,234
4,234
0.00000000
4,251.085
4,254.0392
4,283.4503
34.327204
0
0
13.076728
4.847745
4,280.658438
-6.034268
4,274.697755
4,227.472245
-4.075447
-1.958821
4,263.532255
4,227.756676
571
2017-08-26T13:33:00
4234.00000000
4,234
4,234
4,234
0.00000000
4,248.9445
4,254.0306
4,283.1747
34.327204
0
0
13.643857
4.501478
4,280.641144
-6.39732
4,270.514376
4,227.374624
-4.539822
-1.857499
4,263.839322
4,228.063743
571
2017-08-26T13:34:00
4234.00000000
4,234
4,234
4,234
0.00000000
4,246.804
4,253.634
4,282.8991
34.327204
0
0
14.170477
4.179944
4,280.62385
-6.608858
4,265.142565
4,228.465435
-4.953629
-1.65523
4,264.367883
4,228.592304
571
2017-08-26T13:35:00
4234.00000000
4,234
4,234
4,234
0.00000000
4,246.107
4,252.9568
4,282.6235
34.327204
0
0
14.659481
3.881376
4,280.606556
-6.699279
4,265.261376
4,226.952624
-5.302759
-1.39652
4,265.114889
4,229.33931
571
2017-08-26T13:36:00
4234.00000000
4,234
4,234
4,234
0.00000000
4,245.41
4,252.2796
4,282.3479
34.327204
0
0
15.113556
3.604135
4,280.589262
-6.693776
4,265.249123
4,225.570877
-5.580962
-1.112814
4,266.070639
4,230.29506
571
2017-08-26T13:37:00
4234.00000000
4,234
4,234
4,234
0.00000000
4,243.93
4,251.6024
4,282.0723
34.327204
0
0
15.535197
3.346697
4,280.571968
-6.613183
4,262.495872
4,225.364128
-5.787406
-0.825776
4,267.218671
4,231.443091
571
2017-08-26T13:38:00
4234.00000000
4,234
4,234
4,234
0.00000000
4,242.45
4,250.9252
4,281.7967
34.327204
0
0
15.926721
3.107647
4,280.554673
-6.474676
4,259.131403
4,225.768597
-5.92486
-0.549815
4,268.535999
4,232.76042
571
2017-08-26T13:39:00
4234.00000000
4,234
4,234
4,234
0.00000000
4,240.97
4,250.5286
4,281.5211
34.327204
0
0
16.290279
2.885672
4,280.537379
-6.292373
4,254.91
4,227.03
-5.998363
-0.29401
4,269.993727
4,234.218148
571
2017-08-26T13:40:00
4234.00000000
4,234
4,234
4,234
0.00000000
4,240.273
4,250.2298
4,281.2455
34.327204
0
0
16.627869
2.679553
4,280.520085
-6.077836
4,254.143125
4,226.402875
-6.014257
-0.063578
4,271.557998
4,235.782418
571
2017-08-26T13:41:00
4278.43000000
4,278.43
4,278.43
4,278.43
0.47282700
4,241.7975
4,250.8196
4,281.19205
74.026812
33.333333
11.111111
19.108576
5.661728
4,280.502791
-2.296214
4,263.303748
4,220.291252
-5.270649
2.974435
4,273.191244
4,237.415665
571
2017-08-26T13:42:00
4266.87000000
4,266.87
4,266.87
4,266.87
0.46112700
4,242.744
4,251.1782
4,281.0808
63.304224
57.993848
30.442394
19.860423
6.083033
4,280.485497
-0.229403
4,266.767223
4,218.720777
-4.2624
4.032997
4,274.85366
4,239.078081
571
2017-08-26T13:43:00
4256.84000000
4,274.84
4,256.84
4,274.84
0.75564400
4,244.089
4,251.6962
4,281.0094
66.867504
88.633806
59.986996
19.463633
6.934245
4,280.468203
2.028291
4,271.847064
4,216.330936
-3.004261
5.032553
4,276.504798
4,240.729219
571
2017-08-26T13:44:00
4273.43000000
4,273.43
4,256.84
4,256.84
0.63710900
4,244.534
4,252.1446
4,280.848
54.092293
72.436042
73.021232
19.095186
7.724656
4,280.450909
2.338128
4,272.805356
4,216.262644
-1.935783
4.273912
4,278.10519
4,242.32961
571
2017-08-26T13:45:00
4274.84000000
4,274.84
4,274.84
4,274.84
0.22480000
4,245.879
4,252.7618
4,280.7766
61.925983
78.415485
79.828444
18.868831
8.458609
4,280.433615
3.99013
4,277.078424
4,214.679576
-0.750601
4.740731
4,279.617903
4,243.842323
571
2017-08-26T13:46:00
4274.84000000
4,274.84
4,274.84
4,274.84
0.00000000
4,247.224
4,253.379
4,280.7052
61.925983
78.415485
76.422337
18.658645
7.854423
4,280.416321
5.238962
4,280.88505
4,213.56295
0.447312
4.79165
4,281.009929
4,245.234349
571
2017-08-26T13:47:00
4274.84000000
4,274.84
4,274.84
4,274.84
0.00000000
4,248.569
4,253.9962
4,280.6338
61.925983
91.919874
82.916948
18.463471
7.293392
4,280.399026
6.157688
4,284.321711
4,212.816289
1.589387
4.568301
4,282.253344
4,246.477765
571
2017-08-26T13:48:00
4274.84000000
4,274.84
4,274.84
4,274.84
0.00000000
4,249.914
4,254.6134
4,280.5624
61.925983
91.919874
87.418411
18.282239
6.772436
4,280.381732
6.807315
4,287.450305
4,212.377695
2.632973
4.174342
4,283.32619
4,247.550611
571
2017-08-26T13:49:00
4274.84000000
4,274.84
4,274.84
4,274.84
0.00000000
4,251.259
4,255.2306
4,280.491
61.925983
91.919874
91.919874
18.113952
6.28869
4,280.364438
7.238706
4,290.313064
4,212.204936
3.554119
3.684586
4,284.213041
4,248.437462
571
2017-08-26T13:50:00
4274.84000000
4,274.84
4,274.84
4,274.84
0.00000000
4,253.301
4,255.5192
4,280.4196
61.925983
91.919874
91.919874
17.957685
5.839498
4,280.347144
7.494197
4,292.8001
4,213.8019
4.342135
3.152062
4,284.905257
4,249.129678
571
2017-08-26T13:51:00
4274.84000000
4,274.84
4,274.84
4,274.84
0.00000000
4,255.343
4,255.479
4,280.3482
61.925983
91.919874
91.919874
17.812581
5.422391
4,280.32985
7.608965
4,294.86236
4,215.82364
4.995501
2.613464
4,285.400935
4,249.625356
571
2017-08-26T13:52:00
4274.84000000
4,274.84
4,274.84
4,274.84
0.00000000
4,257.385
4,255.7676
4,280.2768
61.925983
91.919874
91.919874
17.677841
5.035078
4,280.312556
7.612171
4,296.500504
4,218.269496
5.518835
2.093336
4,285.704574
4,249.928994
571
2017-08-26T13:53:00
4274.84000000
4,274.84
4,274.84
4,274.84
0.00000000
4,259.427
4,256.0562
4,280.2054
61.925983
91.919874
91.919874
17.552725
4.675429
4,280.295262
7.527934
4,297.701108
4,221.152892
5.920655
1.607279
4,285.826503
4,250.050923
571
2017-08-26T13:54:00
4274.84000000
4,274.84
4,274.84
4,274.84
0.00000000
4,261.469
4,256.3448
4,280.134
61.925983
89.07056
90.970103
17.436546
4.34147
4,280.277968
7.376148
4,298.434307
4,224.503693
6.211753
1.164395
4,285.782102
4,250.006523
571
2017-08-26T13:55:00
4295.00000000
4,295
4,295
4,295
0.04500000
4,264.519
4,257.3652
4,280.1634
72.823707
91.763935
90.918123
19.502638
5.471365
4,280.260674
8.781374
4,301.978049
4,227.059951
6.725678
2.055696
4,285.59087
4,249.815291
571
2017-08-26T13:56:00
4285.00000000
4,285
4,275
4,275
0.39698500
4,266.569
4,258.4424
4,280.0928
55.769606
76.98701
85.940502
18.505451
6.509125
4,280.243379
8.18682
4,301.526957
4,231.611043
7.017906
1.168914
4,285.275386
4,249.499807
571
2017-08-26T13:57:00
4254.22000000
4,254.22
4,254.22
4,254.22
0.22570700
4,267.58
4,258.547
4,279.9183
44.190285
49.196366
72.649104
18.580798
7.528473
4,280.226085
5.970041
4,299.771954
4,235.388046
6.808333
-0.838292
4,284.860207
4,249.084628
571
2017-08-26T13:58:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.26228000
4,268.9745
4,258.2486
4,279.78215
48.445184
22.132446
49.438607
17.913114
7.538582
4,280.208791
4.777065
4,297.426131
4,240.522869
6.402079
-1.625014
4,284.370766
4,248.595187
571
2017-08-26T13:59:00
4268.45000000
4,268.45
4,261.89
4,261.89
0.65591300
4,270.369
4,257.9502
4,279.50165
48.445184
12.538826
27.955879
16.718126
7.468683
4,280.191497
3.787958
4,294.183107
4,246.554893
5.879255
-2.091297
4,283.832304
4,248.056725
571
2017-08-26T14:00:00
4258.53000000
4,258.53
4,258.53
4,258.53
0.29344700
4,271.5955
4,257.5846
4,279.20435
46.638679
16.061795
16.911022
15.884206
7.175206
4,280.174203
2.701815
4,289.611771
4,253.579229
5.243767
-2.541952
4,283.268883
4,247.493304
571
2017-08-26T14:01:00
4267.94000000
4,267.94
4,267.94
4,267.94
0.32668200
4,271.071
4,257.4072
4,278.9541
52.033326
21.00703
16.535884
15.180175
7.334834
4,280.156909
2.570713
4,288.870328
4,253.271672
4.709156
-2.138443
4,282.702533
4,246.926954
571
2017-08-26T14:02:00
4267.95000000
4,267.95
4,261.89
4,261.89
0.31790600
4,270.822
4,257.1088
4,278.8179
48.629359
21.00703
19.358618
14.180399
7.243774
4,280.139615
1.956081
4,288.985054
4,252.658946
4.158541
-2.20246
4,282.152554
4,246.376975
571
2017-08-26T14:03:00
4267.94000000
4,267.94
4,261.89
4,261.89
0.44033300
4,270.1745
4,256.8104
4,278.6817
48.629359
23.753474
21.922511
13.252035
7.158505
4,280.122321
1.452241
4,288.639244
4,251.709756
3.617281
-2.165041
4,281.635002
4,245.859423
571
2017-08-26T14:04:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.16066600
4,270.427
4,256.512
4,278.54555
48.629359
18.808239
21.189581
12.389983
6.647183
4,280.105027
1.040944
4,288.283555
4,252.570445
3.102014
-2.06107
4,281.162383
4,245.386804
571
2017-08-26T14:05:00
4267.95000000
4,267.95
4,242.04
4,242.04
0.84516400
4,268.787
4,256.394
4,278.31015
38.348836
12.538826
18.366846
13.12792
8.023099
4,280.087732
-0.876636
4,290.359381
4,247.214619
2.306284
-3.182919
4,280.743549
4,244.96797
571
2017-08-26T14:06:00
4258.03000000
4,258.03
4,258.03
4,258.03
0.23778200
4,267.9465
4,256.5958
4,278.1547
47.903173
16.333613
15.893559
13.813146
8.592163
4,280.070438
-1.093467
4,289.817867
4,246.075133
1.626334
-2.719801
4,280.383785
4,244.608205
571
2017-08-26T14:07:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.16308700
4,267.299
4,256.5616
4,278.01855
49.920797
22.557905
17.143448
14.038734
8.254151
4,280.053144
-0.942968
4,289.082293
4,245.515707
1.112473
-2.055441
4,280.085076
4,244.309496
571
2017-08-26T14:08:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.17456200
4,266.6515
4,256.5274
4,277.73805
49.920797
35.051611
24.64771
14.248208
7.664569
4,280.03585
-0.814309
4,288.268922
4,245.034078
0.727117
-1.541426
4,279.846517
4,244.070938
571
2017-08-26T14:09:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.45318100
4,266.004
4,256.4932
4,277.45755
49.920797
40.389336
32.666284
14.44272
7.1171
4,280.018556
-0.704228
4,287.375944
4,244.632056
0.440848
-1.145076
4,279.664825
4,243.889246
571
2017-08-26T14:10:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,265.3565
4,256.7722
4,277.17705
49.920797
52.949272
42.79674
14.623339
6.608736
4,280.001262
-0.609957
4,286.400572
4,244.312428
0.230687
-0.840644
4,279.534917
4,243.759337
571
2017-08-26T14:11:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,264.709
4,257.0512
4,276.89655
49.920797
65.509207
52.949272
14.791055
6.136683
4,279.983968
-0.529147
4,285.338879
4,244.079121
0.07872
-0.607867
4,279.450501
4,243.674921
571
2017-08-26T14:12:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,264.0615
4,257.3302
4,276.61605
49.920797
75.160924
64.539801
14.946793
5.698349
4,279.966674
-0.459804
4,284.185536
4,243.937464
-0.028985
-0.430819
4,279.404657
4,243.629078
571
2017-08-26T14:13:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,263.414
4,257.6092
4,276.33555
49.920797
75.644398
72.104843
15.091406
5.291324
4,279.94938
-0.400236
4,282.933417
4,243.894583
-0.103235
-0.297001
4,279.390358
4,243.614779
571
2017-08-26T14:14:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,262.7665
4,257.8882
4,276.05505
49.920797
76.127873
75.644398
15.225689
4.913372
4,279.932086
-0.349004
4,281.573
4,243.96
-0.152389
-0.196615
4,279.400911
4,243.625332
571
2017-08-26T14:15:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,261.111
4,258.1672
4,275.77455
49.920797
76.611347
76.127873
15.350381
4.562417
4,279.914791
-0.304888
4,272.733206
4,249.488794
-0.182889
-0.122
4,279.430305
4,243.654726
571
2017-08-26T14:16:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,260.4555
4,258.4462
4,275.559
49.920797
76.611347
76.450189
15.466166
4.23653
4,279.897497
-0.26685
4,270.197033
4,250.713967
-0.199681
-0.067169
4,279.473454
4,243.697875
571
2017-08-26T14:17:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,260.839
4,258.7252
4,275.40445
49.920797
76.611347
76.611347
15.573681
3.933921
4,279.880203
-0.234007
4,270.1634
4,251.5146
-0.206546
-0.027461
4,279.526338
4,243.750759
571
2017-08-26T14:18:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,260.839
4,259.0042
4,275.2499
49.920797
76.611347
76.611347
15.673517
3.652926
4,279.862909
-0.205608
4,270.1634
4,251.5146
-0.206359
0.00075
4,279.586044
4,243.810465
571
2017-08-26T14:19:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,260.839
4,259.2832
4,275.09535
49.920797
84.407565
79.210086
15.766221
3.392003
4,279.845615
-0.181016
4,270.1634
4,251.5146
-0.20129
0.020274
4,279.650733
4,243.875154
571
2017-08-26T14:20:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,261.007
4,259.841
4,274.9048
49.920797
58.870449
73.296454
15.852303
3.149717
4,279.828321
-0.159685
4,270.279872
4,251.734128
-0.192969
0.033284
4,279.719533
4,243.943954
571
2017-08-26T14:21:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,260.7045
4,260.3988
4,274.69475
49.920797
33.333333
58.870449
15.932237
2.924737
4,279.811027
-0.141153
4,269.431629
4,251.977371
-0.182606
0.041453
4,279.792387
4,244.016808
571
2017-08-26T14:22:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,260.7045
4,260.9566
4,274.5402
49.920797
0
30.734594
16.006461
2.715827
4,279.793733
-0.125026
4,269.431629
4,251.977371
-0.17109
0.046064
4,279.869871
4,244.094292
571
2017-08-26T14:23:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,260.7045
4,261.5144
4,274.38565
49.920797
0
11.111111
16.075384
2.52184
4,279.776439
-0.110965
4,269.431629
4,251.977371
-0.159065
0.0481
4,279.953
4,244.177421
571
2017-08-26T14:24:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,260.7045
4,262.0722
4,274.2311
49.920797
0
0
16.139383
2.341708
4,279.759144
-0.098684
4,269.431629
4,251.977371
-0.146989
0.048304
4,280.043035
4,244.267456
571
2017-08-26T14:25:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,261.697
4,262.63
4,274.07655
49.920797
0
0
16.198811
2.174443
4,279.74185
-0.087938
4,263.379535
4,260.014465
-0.135179
0.04724
4,280.141306
4,244.365727
571
2017-08-26T14:26:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,261.89
4,263.1878
4,273.922
49.920797
0
0
16.253994
2.019126
4,279.724556
-0.078517
4,261.89
4,261.89
-0.123846
0.04533
4,280.24906
4,244.473481
571
2017-08-26T14:27:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,261.89
4,263.7456
4,273.68245
49.920797
0
0
16.305236
1.874903
4,279.707262
-0.07024
4,261.89
4,261.89
-0.113125
0.042885
4,280.367344
4,244.591765
571
2017-08-26T14:28:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,261.89
4,264.3034
4,273.4169
49.920797
0
0
16.352817
1.740981
4,279.689968
-0.062956
4,261.89
4,261.89
-0.103091
0.040136
4,280.496918
4,244.721339
571
2017-08-26T14:29:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,261.89
4,264.8612
4,273.1364
49.920797
0
0
16.397
1.616625
4,279.672674
-0.056531
4,261.89
4,261.89
-0.093779
0.037248
4,280.63821
4,244.862631
571
2017-08-26T14:30:00
4261.89000000
4,261.89
4,261.89
4,261.89
0.00000000
4,261.89
4,265.419
4,272.89685
49.920797
0
0
16.438027
1.501152
4,279.65538
-0.050853
4,261.89
4,261.89
-0.085194
0.034341
4,280.791298
4,245.015719
571