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
2017-08-29T09:28:00
4363.09000000
4,363.09
4,363.09
4,363.09
0.04115900
4,348.1525
4,355.7478
4,359.2046
54.462571
44.291982
39.162592
17.121816
8.993057
4,393.095753
1.288252
4,371.820634
4,324.484366
0.072431
1.21582
4,381.742301
4,318.802206
571
2017-08-29T09:29:00
4355.19000000
4,355.19
4,347.55
4,347.55
2.69024900
4,348.8115
4,355.6284
4,359.19465
47.847471
39.669663
40.179892
16.72042
9.460696
4,393.192112
0.649707
4,371.626508
4,325.996492
0.187886
0.461821
4,381.347588
4,318.407492
571
2017-08-29T09:30:00
4361.81000000
4,361.81
4,361.81
4,361.81
0.40000000
4,350.1835
4,355.7646
4,359.13555
53.436508
46.399936
43.453861
16.709107
9.803503
4,393.288472
1.279569
4,372.657393
4,327.709607
0.406223
0.873346
4,380.862355
4,317.922259
571
2017-08-29T09:31:00
4347.55000000
4,347.55
4,347.55
4,347.55
0.58654200
4,350.845
4,355.6156
4,359.0805
47.90747
34.063666
40.044422
15.723646
10.121825
4,393.384832
0.620919
4,372.161249
4,329.528751
0.449162
0.171757
4,380.296931
4,317.356835
571
2017-08-29T09:32:00
4347.55000000
4,347.55
4,347.55
4,347.55
0.11704000
4,351.5065
4,355.4422
4,359.07055
47.90747
34.063666
38.175756
14.808575
9.398837
4,393.481191
0.097806
4,371.51121
4,331.50179
0.378891
-0.281085
4,379.664322
4,316.724226
571
2017-08-29T09:33:00
4347.54000000
4,347.55
4,347.54
4,347.55
0.68279500
4,351.3845
4,355.269
4,358.94015
47.90747
15.172612
27.766648
13.958166
8.728206
4,393.577551
-0.313155
4,371.45437
4,331.31463
0.240482
-0.553636
4,378.979653
4,316.039557
571
2017-08-29T09:34:00
4347.54000000
4,347.55
4,347.54
4,347.55
0.04050800
4,352.0425
4,355.0958
4,358.80975
47.90747
7.601715
18.945998
13.168501
8.105477
4,393.67391
-0.631564
4,370.650184
4,333.434816
0.066073
-0.697636
4,378.259616
4,315.31952
571
2017-08-29T09:35:00
4347.54000000
4,347.55
4,347.54
4,347.55
0.76456200
4,352.17
4,354.3872
4,358.7998
47.90747
0.030817
7.601715
12.43524
7.527229
4,393.77027
-0.873832
4,370.617169
4,333.722831
-0.121908
-0.751924
4,377.521939
4,314.581844
571
2017-08-29T09:36:00
4347.54000000
4,347.54
4,347.54
4,347.54
0.61248700
4,352.297
4,353.6784
4,358.7744
47.902436
0.020544
2.551025
11.754355
6.990284
4,393.866629
-1.054483
4,370.579208
4,334.014792
-0.308423
-0.74606
4,376.784896
4,313.8448
571
2017-08-29T09:37:00
4347.54000000
4,347.54
4,347.54
4,347.54
0.47089300
4,352.424
4,352.9694
4,358.7193
47.902436
0.010272
0.020544
11.122105
6.490978
4,393.962989
-1.184002
4,370.536183
4,334.311817
-0.483539
-0.700463
4,376.066859
4,313.126763
571
2017-08-29T09:38:00
4347.54000000
4,347.54
4,347.54
4,347.54
0.00000000
4,352.551
4,352.6136
4,358.5893
47.902436
0
0.010272
10.535016
6.027336
4,394.059348
-1.271984
4,370.487951
4,334.614049
-0.641228
-0.630756
4,375.385903
4,312.445807
571
2017-08-29T09:39:00
4334.38000000
4,334.38
4,334.38
4,334.38
0.29096100
4,352.37
4,352.2506
4,358.39355
40.846779
0
0.003424
10.777103
6.536812
4,394.155708
-2.376221
4,370.952085
4,333.787915
-0.988227
-1.387994
4,374.759464
4,311.819368
571
2017-08-29T09:40:00
4334.38000000
4,334.38
4,334.38
4,334.38
0.00000000
4,351.537
4,351.279
4,358.2726
40.846779
0
0
11.001899
6.069897
4,394.252067
-3.214284
4,371.708578
4,331.365422
-1.433438
-1.780846
4,374.204049
4,311.263953
571
2017-08-29T09:41:00
4334.38000000
4,334.38
4,334.38
4,334.38
0.00000000
4,350.256
4,350.9064
4,358.0206
40.846779
0
0
11.210638
5.636333
4,394.348427
-3.834256
4,371.348102
4,329.163898
-1.913602
-1.920655
4,373.734996
4,310.7949
571
2017-08-29T09:42:00
4334.33000000
4,334.33
4,334.33
4,334.33
1.34421900
4,347.973
4,350.5328
4,357.9445
40.818248
0
0
11.409234
5.237309
4,394.444786
-4.280283
4,365.233758
4,330.712242
-2.386938
-1.893345
4,373.366275
4,310.426179
571
2017-08-29T09:43:00
4334.32000000
4,334.32
4,334.32
4,334.32
0.46118500
4,346.439
4,350.019
4,357.6687
40.812109
0
0
11.59467
4.86393
4,394.541146
-4.581754
4,362.804154
4,330.073846
-2.825901
-1.755852
4,373.110326
4,310.17023
571
2017-08-29T09:44:00
4350.86000000
4,350.86
4,331.91
4,331.91
3.59723700
4,345.482
4,349.457
4,357.38085
39.278718
0
0
11.632867
5.870078
4,394.637506
-4.957985
4,362.863628
4,328.100372
-3.252318
-1.705668
4,372.977916
4,310.03782
571
2017-08-29T09:45:00
4331.91000000
4,331.91
4,331.91
4,331.91
0.22369900
4,344.5255
4,349.015
4,357.29265
39.278718
0
0
11.668336
5.450787
4,394.733865
-5.196253
4,362.667247
4,326.383753
-3.641105
-1.555148
4,372.978002
4,310.037906
571
2017-08-29T09:46:00
4367.40000000
4,367.4
4,367.4
4,367.4
0.23517800
4,345.3435
4,349.283
4,357.18225
63.012842
33.333333
11.111111
13.981188
7.596445
4,394.830225
-2.492602
4,365.900915
4,324.786085
-3.411404
0.918802
4,373.117579
4,310.177483
571
2017-08-29T09:47:00
4331.91000000
4,331.91
4,331.91
4,331.91
0.18800800
4,344.387
4,348.8708
4,357.0918
44.345983
33.333333
22.222222
13.235615
9.588842
4,394.926584
-3.177062
4,365.565987
4,323.208013
-3.364536
0.187474
4,373.401511
4,310.461416
571
2017-08-29T09:48:00
4331.91000000
4,331.91
4,331.91
4,331.91
0.36512900
4,342.828
4,348.4586
4,356.80395
44.345983
33.333333
33.333333
12.543298
8.903924
4,395.022944
-3.677114
4,362.828056
4,322.827944
-3.427052
-0.250063
4,373.832334
4,310.892239
571
2017-08-29T09:49:00
4329.59000000
4,329.6
4,329.59
4,329.6
0.10227300
4,341.9305
4,348.0002
4,356.50455
43.375994
0.008816
22.225161
11.746053
8.433644
4,395.119303
-4.211262
4,362.602141
4,321.258859
-3.583894
-0.627369
4,374.410026
4,311.469931
571
2017-08-29T09:50:00
4329.60000000
4,329.6
4,329.6
4,329.6
0.00000000
4,340.32
4,347.5418
4,356.20515
43.375994
0.017632
11.119927
11.005755
7.831241
4,395.215663
-4.581763
4,359.511437
4,321.128563
-3.783468
-0.798295
4,375.131771
4,312.191675
571
2017-08-29T09:51:00
4329.66000000
4,367.4
4,329.66
4,367.4
0.12942100
4,341.3125
4,347.3298
4,356.09475
59.986109
33.350965
11.125804
12.310835
9.971866
4,395.312022
-1.804442
4,363.686184
4,318.938816
-3.387662
1.58322
4,375.991728
4,313.051632
571
2017-08-29T09:52:00
4329.70000000
4,329.71
4,329.7
4,329.7
2.29461700
4,340.42
4,346.3638
4,355.79585
45.614404
33.439125
22.269241
13.522696
11.952447
4,395.408382
-2.615323
4,363.14849
4,317.69151
-3.233195
0.617872
4,376.980843
4,314.040747
571
2017-08-29T09:53:00
4329.70000000
4,329.7
4,329.7
4,329.7
0.00000000
4,339.5275
4,346.1778
4,355.68935
45.614404
33.527286
33.439125
14.647995
11.098701
4,395.504741
-3.220824
4,362.466862
4,316.588138
-3.230721
0.009896
4,378.086738
4,315.146642
571
2017-08-29T09:54:00
4343.47000000
4,343.47
4,343.47
4,343.47
0.56433500
4,339.3235
4,345.4872
4,355.6517
50.625391
12.430574
26.465662
16.268915
11.289508
4,395.601101
-2.560054
4,362.045393
4,316.601607
-3.096587
0.536534
4,379.293708
4,316.353612
571
2017-08-29T09:55:00
4343.47000000
4,343.47
4,343.47
4,343.47
0.00000000
4,339.1195
4,345.3488
4,355.61405
50.625391
24.57022
23.50936
17.774055
10.483115
4,395.69746
-2.013181
4,361.614423
4,316.624577
-2.879906
0.866725
4,380.582864
4,317.642769
571
2017-08-29T09:56:00
4343.47000000
4,343.47
4,343.47
4,343.47
0.00000000
4,338.916
4,345.2104
4,355.384
50.625391
36.709865
24.57022
19.171685
9.734321
4,395.79382
-1.561778
4,361.174938
4,316.657062
-2.61628
1.054502
4,381.932433
4,318.992337
571
2017-08-29T09:57:00
4343.47000000
4,343.47
4,343.47
4,343.47
0.00000000
4,338.7125
4,344.5998
4,355.15395
50.625391
36.709865
32.663317
20.469484
9.039012
4,395.89018
-1.190316
4,360.725401
4,316.699599
-2.331088
1.140771
4,383.318218
4,320.378123
571
2017-08-29T09:58:00
4343.47000000
4,343.47
4,343.47
4,343.47
0.00000000
4,338.509
4,344.4592
4,354.9239
50.625391
36.709865
36.709865
21.674584
8.393369
4,395.986539
-0.88572
4,360.265469
4,316.752531
-2.042014
1.156294
4,384.714217
4,321.774121
571
2017-08-29T09:59:00
4367.40000000
4,367.4
4,367.4
4,367.4
0.08518200
4,340.16
4,345.1198
4,355.0009
59.921183
57.806577
43.742102
23.791741
9.503128
4,396.082899
1.271963
4,365.179372
4,315.140628
-1.379219
2.651182
4,386.093349
4,323.153254
571
2017-08-29T10:00:00
4367.40000000
4,367.4
4,367.4
4,367.4
0.58280000
4,341.811
4,345.7804
4,354.89055
59.921183
78.903288
57.806577
25.757673
8.824333
4,396.179258
2.94796
4,369.320773
4,314.301227
-0.513783
3.461743
4,387.428277
4,324.488181
571
2017-08-29T10:01:00
4367.40000000
4,367.4
4,367.4
4,367.4
0.00000000
4,343.462
4,346.442
4,354.7802
59.921183
100
78.903288
27.583182
8.194024
4,396.275618
4.227468
4,372.886477
4,314.037523
0.434467
3.793001
4,388.692244
4,325.752148
571
2017-08-29T10:02:00
4367.40000000
4,367.4
4,367.4
4,367.4
0.23283800
4,345.1155
4,347.1036
4,354.66985
59.921183
100
92.967763
29.278297
7.608736
4,396.371977
5.181756
4,375.982805
4,314.248195
1.383925
3.797831
4,389.859902
4,326.919806
571
2017-08-29T10:03:00
4368.40000000
4,368.4
4,368.4
4,368.4
0.00921800
4,346.8195
4,347.4718
4,354.5645
60.340866
100
100
30.895383
7.136684
4,396.468337
5.950138
4,378.855434
4,314.783566
2.297167
3.65297
4,390.908074
4,327.967979
571
2017-08-29T10:04:00
4368.30000000
4,368.3
4,368.3
4,368.3
0.05904900
4,348.639
4,348.15
4,354.45865
60.272897
99.913956
99.971319
32.382516
6.634063
4,396.564696
6.476361
4,381.210191
4,316.067809
3.133006
3.343355
4,391.81641
4,328.876314
571
2017-08-29T10:05:00
4368.24000000
4,368.47
4,368.24
4,368.47
0.43776500
4,350.467
4,348.6194
4,354.35365
60.354655
99.913956
99.942638
33.771812
6.17663
4,396.661056
6.828401
4,383.18088
4,317.75312
3.872085
2.956316
4,392.567927
4,329.627831
571
2017-08-29T10:06:00
4368.47000000
4,368.47
4,368.47
4,368.47
0.00000000
4,350.5205
4,349.0888
4,354.2486
60.354655
99.913956
99.913956
35.061872
5.735442
4,396.757415
7.026399
4,383.348275
4,317.692725
4.502948
2.523451
4,393.149416
4,330.20932
571
2017-08-29T10:07:00
4368.47000000
4,368.47
4,368.47
4,368.47
0.00000000
4,352.3485
4,349.5582
4,354.2909
60.354655
100
99.942638
36.259784
5.325768
4,396.853775
7.101453
4,384.897897
4,319.799103
5.022649
2.078804
4,393.551727
4,330.611632
571
2017-08-29T10:08:00
4368.47000000
4,368.47
4,368.47
4,368.47
0.00000000
4,354.1765
4,350.0276
4,354.33315
60.354655
100
99.971319
37.372132
4.945356
4,396.950134
7.079328
4,386.028203
4,322.324797
5.433985
1.645343
4,393.769942
4,330.829846
571
2017-08-29T10:09:00
4368.47000000
4,368.47
4,367.4
4,367.4
0.22203600
4,356.0665
4,350.6156
4,354.22275
59.321122
98.573333
99.524444
38.186269
4.668545
4,397.046494
6.895961
4,386.305778
4,325.827222
5.72638
1.169581
4,393.803443
4,330.863347
571
2017-08-29T10:10:00
4367.40000000
4,367.4
4,367.4
4,367.4
0.01537700
4,357.9565
4,350.9428
4,354.25965
59.321122
97.146667
98.573333
38.942253
4.335077
4,397.142854
6.673711
4,385.987198
4,329.925802
5.915846
0.757865
4,393.655913
4,330.715817
571
2017-08-29T10:11:00
4367.40000000
4,367.4
4,367.4
4,367.4
0.05818100
4,357.9565
4,351.0908
4,354.29655
59.321122
95.72
97.146667
39.644238
4.025429
4,397.239213
6.42353
4,385.987198
4,329.925802
6.017383
0.406147
4,393.335255
4,330.39516
571
2017-08-29T10:12:00
4367.40000000
4,367.4
4,367.4
4,367.4
0.18523400
4,359.8415
4,350.839
4,354.3334
59.321122
63.813333
85.56
40.296082
3.737898
4,397.335573
6.154316
4,384.93447
4,334.74853
6.04477
0.109547
4,392.853437
4,329.913341
571
2017-08-29T10:13:00
4367.40000000
4,367.4
4,367.4
4,367.4
0.00000000
4,361.7265
4,350.887
4,354.3653
59.321122
31.906667
63.813333
40.901365
3.470906
4,397.431932
5.873259
4,382.825514
4,340.627486
6.010468
-0.137208
4,392.226249
4,329.286153
571
2017-08-29T10:14:00
4367.40000000
4,367.4
4,367.4
4,367.4
0.00000000
4,362.923
4,351.214
4,354.3972
59.321122
0
31.906667
41.463414
3.222984
4,397.528292
5.586126
4,382.396565
4,343.449435
5.925599
-0.339473
4,391.472957
4,328.532861
571
2017-08-29T10:15:00
4367.40000000
4,367.4
4,367.4
4,367.4
1.11696200
4,364.1195
4,351.5412
4,354.41815
59.321122
0
10.635556
41.985316
2.992771
4,397.624651
5.297505
4,381.492414
4,346.746586
5.79998
-0.502475
4,390.615828
4,327.675732
571
2017-08-29T10:16:00
4367.40000000
4,367.4
4,367.4
4,367.4
0.00000000
4,365.316
4,351.8684
4,354.4391
59.321122
0
0
42.46994
2.779001
4,397.721011
5.011007
4,379.909274
4,350.722726
5.642186
-0.631179
4,389.679508
4,326.739412
571
2017-08-29T10:17:00
4367.40000000
4,367.4
4,367.4
4,367.4
0.00000000
4,366.5125
4,352.1956
4,354.4601
59.321122
0
0
42.919947
2.580501
4,397.81737
4.729437
4,377.126466
4,355.898534
5.459636
-0.730199
4,388.69025
4,325.750154
571
2017-08-29T10:18:00
4352.00000000
4,352
4,352
4,352
0.05480900
4,366.939
4,351.9738
4,354.4041
40.076713
0
0
40.209732
3.49618
4,397.91373
3.226447
4,373.85708
4,360.02092
5.012998
-1.786551
4,387.674999
4,324.734903
571
2017-08-29T10:19:00
4352.00000000
4,352
4,352
4,352
0.00000000
4,366.169
4,352.0628
4,354.34805
40.076713
0
0
37.693103
3.246453
4,398.010089
2.012122
4,375.660073
4,356.677927
4.412823
-2.400701
4,386.660361
4,323.720265
571
2017-08-29T10:20:00
4352.00000000
4,352
4,352
4,352
0.00000000
4,365.399
4,351.8666
4,354.292
40.076713
0
0
35.356234
3.014563
4,398.106449
1.037798
4,376.693154
4,354.104846
3.737818
-2.70002
4,385.671515
4,322.731419
571
2017-08-29T10:21:00
4352.00000000
4,352
4,329.57
4,329.57
0.62149800
4,363.5075
4,351.507
4,354.12385
25.203201
0
0
35.877978
4.40138
4,398.202808
-1.526676
4,382.721804
4,344.293196
2.684919
-4.211595
4,384.731137
4,321.791041
571
2017-08-29T10:22:00
4368.47000000
4,368.47
4,368.47
4,368.47
0.00703500
4,363.561
4,351.9254
4,354.15015
55.823847
33.333333
11.111111
33.929762
6.865567
4,398.299168
-0.415348
4,382.824255
4,344.297745
2.064866
-2.480213
4,383.858421
4,320.918325
571
2017-08-29T10:23:00
4338.08000000
4,338.08
4,338.08
4,338.08
0.47817100
4,362.045
4,351.736
4,353.89355
41.52241
40.625536
24.652956
34.221218
8.545884
4,398.395528
-1.964189
4,384.114279
4,339.975721
1.259055
-3.223244
4,383.068283
4,320.128188
571
2017-08-29T10:24:00
4338.08000000
4,338.08
4,338.08
4,338.08
0.02538400
4,360.534
4,351.5466
4,353.76775
41.52241
47.917738
40.625536
34.491855
7.935464
4,398.491887
-3.155284
4,384.719943
4,336.348057
0.376187
-3.531471
4,382.370842
4,319.430747
571
2017-08-29T10:25:00
4338.08000000
4,338.08
4,338.08
4,338.08
0.13298200
4,359.0145
4,351.3572
4,353.64195
41.52241
21.876607
36.806627
34.743162
7.368645
4,398.588247
-4.052521
4,384.782012
4,333.246988
-0.509555
-3.542967
4,381.77122
4,318.831125
571
2017-08-29T10:26:00
4338.08000000
4,338.08
4,338.08
4,338.08
0.09870800
4,357.495
4,351.168
4,353.38545
41.52241
21.876607
30.556984
34.976518
6.842313
4,398.684606
-4.709302
4,384.411511
4,330.578489
-1.349504
-3.359798
4,381.269714
4,318.329618
571
2017-08-29T10:27:00
4338.08000000
4,338.08
4,333.2
4,333.2
0.63655600
4,355.7315
4,350.8812
4,353.4837
39.345299
17.694944
20.482719
35.480921
6.702148
4,398.780966
-5.559494
4,384.121958
4,327.341042
-2.191502
-3.367992
4,380.862322
4,317.922226
571
2017-08-29T10:28:00
4333.20000000
4,333.2
4,333.2
4,333.2
0.06227800
4,353.968
4,350.5944
4,353.4119
39.345299
13.513282
17.694944
35.949295
6.223423
4,398.877325
-6.162243
4,383.339043
4,324.596957
-2.98565
-3.176593
4,380.541583
4,317.601487
571
2017-08-29T10:29:00
4333.20000000
4,333.2
4,333.2
4,333.2
0.05893100
4,352.258
4,350.5708
4,353.3401
39.345299
9.33162
13.513282
36.384215
5.778893
4,398.973685
-6.564258
4,382.276994
4,322.239006
-3.701372
-2.862886
4,380.297648
4,317.357553
571
2017-08-29T10:30:00
4368.46000000
4,368.46
4,368.46
4,368.46
0.03867000
4,352.311
4,351.2524
4,353.2355
58.827007
39.545844
20.796915
34.532813
7.884686
4,399.070044
-3.991656
4,382.440283
4,322.181717
-3.759429
-0.232228
4,380.119473
4,317.179377
571
2017-08-29T10:31:00
4368.46000000
4,368.46
4,368.46
4,368.46
0.15681700
4,352.364
4,351.934
4,353.34
58.827007
69.760069
39.545844
32.813655
7.321494
4,399.166404
-1.930596
4,382.602799
4,322.125201
-3.393662
1.463066
4,379.995992
4,317.055896
571
2017-08-29T10:32:00
4368.46000000
4,368.46
4,368.46
4,368.46
0.00000000
4,352.417
4,352.6166
4,353.4445
58.827007
99.974293
69.760069
31.217294
6.79853
4,399.262763
-0.293805
4,382.764548
4,322.069452
-2.773691
2.479886
4,379.917167
4,316.977071
571
2017-08-29T10:33:00
4368.46000000
4,368.46
4,368.46
4,368.46
0.00000000
4,352.47
4,353.2994
4,353.54905
58.827007
99.974293
89.902885
29.734958
6.312921
4,399.359123
0.99193
4,382.925541
4,322.014459
-2.020567
3.012497
4,379.874772
4,316.934676
571
2017-08-29T10:34:00
4333.22000000
4,333.22
4,333.22
4,333.22
0.17003300
4,350.761
4,353.3256
4,353.2683
41.086842
69.777207
89.908598
29.482779
8.379141
4,399.455482
-0.8232
4,381.508175
4,320.013825
-1.781093
0.957893
4,379.862852
4,316.922756
571
2017-08-29T10:35:00
4333.22000000
4,333.22
4,333.22
4,333.22
0.00000000
4,349.052
4,353.3518
4,352.98755
41.086842
36.471344
68.740948
29.248612
7.780631
4,399.551842
-2.235929
4,379.709334
4,318.394666
-1.87206
-0.363869
4,379.87781
4,316.937714
571
2017-08-29T10:36:00
4368.46000000
4,368.46
4,368.46
4,368.46
0.04953700
4,349.105
4,353.373
4,352.883
56.352347
36.479913
47.576154
27.793482
9.742014
4,399.648202
-0.50612
4,379.892419
4,318.317581
-1.598872
1.092753
4,379.918133
4,316.978038
571
2017-08-29T10:37:00
4368.46000000
4,368.46
4,368.46
4,368.46
0.00681900
4,349.158
4,354.104
4,353.03475
56.352347
66.685568
46.545608
26.442289
9.046156
4,399.744561
0.854912
4,380.074593
4,318.241407
-1.108115
1.963027
4,379.983822
4,317.043727
571
2017-08-29T10:38:00
4333.24000000
4,333.24
4,333.24
4,333.24
0.04820200
4,348.22
4,354.1306
4,353.0104
43.336429
66.704481
56.623321
25.814605
10.915716
4,399.840921
-0.898068
4,379.864549
4,316.575451
-1.066106
0.168038
4,380.075613
4,317.135518
571
2017-08-29T10:39:00
4333.24000000
4,333.24
4,333.24
4,333.24
0.00000000
4,347.282
4,354.2034
4,352.65625
43.336429
33.408962
55.59967
25.231756
10.136022
4,399.93728
-2.261251
4,379.529178
4,315.034822
-1.305135
-0.956116
4,380.194126
4,317.254031
571
2017-08-29T10:40:00
4333.24000000
4,333.24
4,333.24
4,333.24
0.00000000
4,346.344
4,354.2762
4,352.39505
43.336429
0.113443
33.408962
24.690538
9.412021
4,400.03364
-3.303502
4,379.075404
4,313.612596
-1.704808
-1.598694
4,380.339063
4,317.398967
571
2017-08-29T10:41:00
4333.24000000
4,333.24
4,333.24
4,333.24
0.00000000
4,346.5275
4,353.593
4,352.13385
43.336429
0.113443
11.211949
24.187979
8.739734
4,400.129999
-4.082434
4,378.920086
4,314.134914
-2.180334
-1.902101
4,380.508578
4,317.568482
571
2017-08-29T10:42:00
4333.24000000
4,333.24
4,333.24
4,333.24
0.00000000
4,344.766
4,353.6638
4,351.87265
43.336429
0.113443
0.113443
23.721317
8.115467
4,400.226359
-4.646185
4,376.005158
4,313.526842
-2.673504
-1.972681
4,380.698918
4,317.758822
571
2017-08-29T10:43:00
4347.02000000
4,347.02
4,347.02
4,347.02
0.06045800
4,345.213
4,354.0102
4,351.68035
49.895239
13.128977
4.451954
22.268203
8.520076
4,400.322718
-3.935663
4,376.312217
4,314.113783
-2.925936
-1.009728
4,380.904369
4,317.964273
571
2017-08-29T10:44:00
4347.02000000
4,347.02
4,347.02
4,347.02
0.01471100
4,345.66
4,354.0812
4,351.51545
49.895239
26.144511
13.128977
20.918883
7.9115
4,400.419078
-3.334136
4,376.592818
4,314.727182
-3.007576
-0.32656
4,381.117527
4,318.177432
571
2017-08-29T10:45:00
4347.02000000
4,347.02
4,347.02
4,347.02
0.00000000
4,346.107
4,354.1522
4,351.32315
49.895239
39.160045
26.144511
19.665943
7.346392
4,400.515437
-2.824857
4,376.846528
4,315.367472
-2.971032
0.146175
4,381.329847
4,318.389751
571
2017-08-29T10:46:00
4368.00000000
4,368
4,368
4,368
0.28153400
4,347.603
4,354.6428
4,351.41315
58.934084
59.004919
41.436492
19.404386
8.320222
4,400.611797
-0.72004
4,379.52385
4,315.68215
-2.520834
1.800794
4,381.532375
4,318.592279
571
2017-08-29T10:47:00
4368.45000000
4,368.45
4,368.45
4,368.45
0.14304600
4,349.3655
4,355.1424
4,351.5054
59.104497
79.275445
59.146803
19.187382
7.758063
4,400.708156
0.973137
4,381.799206
4,316.931794
-1.82204
2.795176
4,381.716584
4,318.776488
571
2017-08-29T10:48:00
4368.45000000
4,368.45
4,368.45
4,368.45
0.00000000
4,351.128
4,355.642
4,351.59765
59.104497
99.54597
79.275445
18.985879
7.203916
4,400.804516
2.288609
4,383.687155
4,318.568845
-0.99991
3.288519
4,381.875165
4,318.935069
571
2017-08-29T10:49:00
4368.45000000
4,368.45
4,368.45
4,368.45
0.00000000
4,352.8905
4,355.663
4,351.63795
59.104497
99.971618
92.931011
18.798769
6.68935
4,400.900876
3.29317
4,385.192213
4,320.588787
-0.141294
3.434464
4,382.002698
4,319.062603
571
2017-08-29T10:50:00
4347.02000000
4,347.02
4,347.02
4,347.02
0.02905300
4,351.8185
4,355.2554
4,351.45805
47.404127
79.689576
93.069055
17.983626
7.742254
4,400.997235
2.333174
4,383.397205
4,320.239795
0.3536
1.979574
4,382.096095
4,319.155999
571
2017-08-29T10:51:00
4347.02000000
4,347.02
4,347.02
4,347.02
0.49025300
4,350.7465
4,354.8478
4,351.44315
47.404127
59.411238
79.69081
17.226707
7.189236
4,401.093595
1.554451
4,381.435832
4,320.057168
0.59377
0.960681
4,382.154775
4,319.21468
571
2017-08-29T10:52:00
4347.03000000
4,347.03
4,347.03
4,347.03
0.02008800
4,349.675
4,354.4404
4,351.4283
47.409761
39.142372
59.414395
16.523007
6.676433
4,401.189954
0.927424
4,379.293432
4,320.056568
0.660501
0.266923
4,382.180566
4,319.24047
571
2017-08-29T10:53:00
4347.03000000
4,347.03
4,346.99
4,346.99
0.35437900
4,348.6015
4,354.0122
4,351.41325
47.387894
39.117675
45.890428
15.872717
6.202402
4,401.286314
0.422404
4,376.947725
4,320.255275
0.612881
-0.190478
4,382.177341
4,319.237245
571
2017-08-29T10:54:00
4347.02000000
4,347.02
4,346.99
4,346.99
2.44882600
4,349.29
4,353.586
4,351.3982
47.387894
39.089274
39.11644
15.268877
5.761516
4,401.382673
0.021919
4,376.763872
4,321.816128
0.494689
-0.47277
4,382.150476
4,319.21038
571
2017-08-29T10:55:00
4346.99000000
4,346.99
4,346.99
4,346.99
0.50596300
4,349.9785
4,353.1564
4,351.38315
47.387894
39.051406
39.086118
14.708168
5.349979
4,401.479033
-0.292101
4,376.479944
4,323.477056
0.337331
-0.629432
4,382.106182
4,319.166086
571
2017-08-29T10:56:00
4349.38000000
4,349.38
4,349.38
4,349.38
0.56359200
4,349.0245
4,352.7746
4,351.21505
49.138566
29.746604
35.962428
13.924526
5.138552
4,401.575392
-0.344144
4,374.133155
4,323.915845
0.201036
-0.54518
4,382.050816
4,319.11072
571
2017-08-29T10:57:00
4349.38000000
4,349.38
4,349.38
4,349.38
0.29249300
4,348.0705
4,352.3928
4,351.04695
49.138566
20.441801
29.746604
13.196859
4.771513
4,401.671752
-0.380997
4,371.549887
4,324.591113
0.084629
-0.465626
4,381.990258
4,319.050162
571
2017-08-29T10:58:00
4349.38000000
4,349.38
4,349.38
4,349.38
0.07861200
4,348.8775
4,352.011
4,351.04385
49.138566
11.136999
20.441801
12.521168
4.43069
4,401.768111
-0.405528
4,371.350391
4,326.404609
-0.013402
-0.392126
4,381.929421
4,318.989325
571
2017-08-29T10:59:00
4346.86000000
4,346.86
4,346.86
4,346.86
0.23446400
4,349.5585
4,351.6002
4,351.02815
47.075693
7.424666
13.001155
12.190695
4.294213
4,401.864471
-0.621152
4,370.891188
4,328.225812
-0.134952
-0.4862
4,381.871941
4,318.931845
571
2017-08-29T11:00:00
4346.86000000
4,346.86
4,346.86
4,346.86
0.05017100
4,350.2395
4,351.1894
4,351.01245
47.075693
3.712333
7.424666
11.883827
3.987483
4,401.96083
-0.78301
4,370.275124
4,330.203876
-0.264564
-0.518446
4,381.820084
4,318.879988
571
2017-08-29T11:01:00
4346.86000000
4,346.86
4,346.86
4,346.86
0.17090300
4,350.9205
4,350.7786
4,350.99675
47.075693
0
3.712333
11.598878
3.702663
4,402.05719
-0.900898
4,369.469321
4,332.371679
-0.391831
-0.509067
4,381.774849
4,318.834753
571
2017-08-29T11:02:00
4346.86000000
4,364.84
4,346.86
4,364.84
0.20137500
4,352.5005
4,350.7274
4,351.13235
61.484514
27.759765
10.490699
12.348238
4.722473
4,402.15355
0.451308
4,370.115938
4,334.885062
-0.223203
0.674511
4,381.736262
4,318.796166
571
2017-08-29T11:03:00
4346.86000000
4,364.84
4,333.2
4,333.2
0.79060300
4,351.8095
4,350.0434
4,351.10975
40.558497
27.759765
18.50651
11.503907
6.645153
4,402.249909
-1.018403
4,371.223114
4,332.395886
-0.382243
-0.63616
4,381.703793
4,318.763697
571
2017-08-29T11:04:00
4333.20000000
4,346.7
4,333.2
4,346.7
0.84859100
4,351.7935
4,349.6294
4,351.1653
48.597257
41.982268
32.5006
10.719885
7.134785
4,402.346269
-1.081357
4,371.223398
4,332.363602
-0.522066
-0.559291
4,381.676864
4,318.736768
571
2017-08-29T11:05:00
4364.51000000
4,364.51
4,364.51
4,364.51
0.81848100
4,352.668
4,349.5716
4,351.1379
56.8819
47.208175
38.983403
11.487773
7.8973
4,402.442628
0.302384
4,372.724085
4,332.611915
-0.357176
0.65956
4,381.655377
4,318.715281
571
2017-08-29T11:06:00
4364.51000000
4,364.51
4,364.51
4,364.51
0.00000000
4,352.4935
4,349.5138
4,351.1105
56.8819
80.193847
56.46143
12.200812
7.333208
4,402.538988
1.383065
4,372.067904
4,332.919096
-0.009127
1.392193
4,381.640209
4,318.700113
571
2017-08-29T11:07:00
4348.43000000
4,368.47
4,348.43
4,348.44
0.39553000
4,351.493
4,349.1346
4,351.00275
48.672807
80.37452
69.258848
11.413182
8.240836
4,402.635347
0.932054
4,369.700622
4,333.285378
0.179109
0.752946
4,381.633631
4,318.693535
571