Candlestick Charts in Python with Plotly
-
Demonstrate how to create a basic candlestick chart in Python 3
-
Demonstrate how to highlight/annotate points on the chart.
Keywords: Python, Plotly, OHLC, Candlestick Charts, Jupyter, Pandas, Traders
Step 1 – Get the Minute Bar Data for the Candlestick Chart
# Imports that you are going to need to read a file import pandas as pd # Read the file using pandas - so much easier than writing your own file I/O! df_symbol_bar_Data = pd.read_csv("bar.csv") # Show some of the data you read df_symbol_bar_Data.head()
This results in the following output:
Now you have data you can chart. Your OHLC data is in your memory table and can be used to populate the candlestick chart.
Step 2 – Build your Candlestick Chart
####### Import the library you need to create the chart import plotly.graph_objs as go
To build the chart we need to give the candlestick chart a the X axis (horizontal) and multiple points representing the OHLC points on the Y axis (vertical). We do this with the graph_objs.
data=[go.Candlestick(x=df_symbol_bar_Data['datetime'], open=df_symbol_bar_Data['open'], high=df_symbol_bar_Data['high'], low=df_symbol_bar_Data['low'], close=df_symbol_bar_Data['close'])]
Now that we have the data we can plot it onto our screen.
figSignal = go.Figure(data=data) figSignal.show()
This will be result in the following graph:
-
By default you can zoom in on any point on the graph using drag with your mouse.
-
You can also zoom with the slider control under the graph.
-
The control icons on the top right have the ability to reset your zoom and other fun stuff. I suggest you play with it because I don’t want to take the time to write about it today.
Step 3 – Add Titles to the Chart and Each Axis
# Create a basic layout that names the chart and each axis. layout = dict( title="FB Facebook", xaxis=go.layout.XAxis(title=go.layout.xaxis.Title( text="Time")), yaxis=go.layout.YAxis(title=go.layout.yaxis.Title( text="Price $ - US Dollars")) ) # set the data from our data frame data=[go.Candlestick(x=df_symbol_bar_Data['datetime'], open=df_symbol_bar_Data['open'], high=df_symbol_bar_Data['high'], low=df_symbol_bar_Data['low'], close=df_symbol_bar_Data['close'])] # display the Candlestic chart with the optional layout figSignal = go.Figure(data=data, layout=layout) figSignal.show()

Step 4 – Removing the Slider Control – Changing the Graph Size
-
The slider at the bottom, while useful for interacting, doesn’t look nice.
-
The height of the chart is too small.
-
The width could be smaller.
# Create a basic layout that names the chart and each axis. layout = dict( title="FB Facebook", xaxis=go.layout.XAxis(title=go.layout.xaxis.Title( text="Time (EST - New York)"), rangeslider=dict (visible = False)), yaxis=go.layout.YAxis(title=go.layout.yaxis.Title( text="Price $ - US Dollars")), width=1000, height=800 ) # set the data from our data frame data=[go.Candlestick(x=df_symbol_bar_Data['datetime'], open=df_symbol_bar_Data['open'], high=df_symbol_bar_Data['high'], low=df_symbol_bar_Data['low'], close=df_symbol_bar_Data['close'])] # display the Candlestic chart with the optional layout figSignal = go.Figure(data=data,layout=layout) figSignal.show()
This produces the following chart with better dimensions.
Step 5 – Showing a Point of Interest (annotating)
from datetime import datetime low_time = datetime(2019, 8, 22, 10, 33, 0, 0) low_px = 179.91 high_time = datetime(2019, 8, 22, 9, 31, 0, 0) high_px = 184.15 ####################################################### # Adding annotations for the high and low of the day. annotations = [] annotations.append(go.layout.Annotation(x=low_time, y=low_px, showarrow=True, arrowhead=1, arrowcolor="purple", arrowsize=2, arrowwidth=2, text="Low")) annotations.append(go.layout.Annotation(x=high_time, y=high_px, showarrow=True, arrowhead=1, arrowcolor="purple", arrowsize=2, arrowwidth=2, text="High")) # Create a basic layout that names the chart and each axis. layout = dict( title="FB Facebook", xaxis=go.layout.XAxis(title=go.layout.xaxis.Title( text="Time (EST - New York)"), rangeslider=dict (visible = False)), yaxis=go.layout.YAxis(title=go.layout.yaxis.Title( text="Price $ - US Dollars")), width=1000, height=800, annotations=annotations ) # set the data from our data frame data=[go.Candlestick(x=df_symbol_bar_Data['datetime'], open=df_symbol_bar_Data['open'], high=df_symbol_bar_Data['high'], low=df_symbol_bar_Data['low'], close=df_symbol_bar_Data['close'])] # display the Candlestic chart with the optional layout figSignal = go.Figure(data=data,layout=layout) figSignal.show()

Conclusion – Final Thoughts
*Tayloe’s pet peeve: I hate poorly labeled charts. Always label your subject, currency, and time zone. Do not assume that only Americans on the east coast will be reviewing the chart. Do assume that someone else is going to copy your chart and use it without your supporting documentation.
About Tayloe Draughon
Tayloe is the Senior Product Manager at CloudQuant. He is a FINTECH innovator and entrepreneur. His profile can be found on LinkedIn.
bar.csv – The data file used in this post
Copy this table to a file called “bar.csv” if you want the above code to work as written.
_seq | close | high | low | open | symbol | volume | datetime |
14864 | 183.900 | 184.100 | 183.900 | 184.100 | FB | 536 | 2019-08-22 09:00:00-04:00 |
15243 | 184.090 | 184.090 | 184.090 | 184.090 | FB | 2 | 2019-08-22 09:01:00-04:00 |
15539 | 184.100 | 184.100 | 184.100 | 184.100 | FB | 1 | 2019-08-22 09:02:00-04:00 |
15801 | 183.910 | 183.910 | 183.900 | 183.900 | FB | 11 | 2019-08-22 09:03:00-04:00 |
15988 | 184.100 | 184.100 | 183.990 | 183.990 | FB | 214 | 2019-08-22 09:04:00-04:00 |
16355 | 183.930 | 184.094 | 183.930 | 184.000 | FB | 64 | 2019-08-22 09:05:00-04:00 |
16614 | 184.060 | 184.060 | 183.900 | 183.930 | FB | 539 | 2019-08-22 09:06:00-04:00 |
16910 | 184.100 | 184.100 | 183.900 | 183.910 | FB | 186 | 2019-08-22 09:07:00-04:00 |
17175 | 183.940 | 184.100 | 183.900 | 183.930 | FB | 975 | 2019-08-22 09:08:00-04:00 |
17428 | 184.000 | 184.000 | 184.000 | 184.000 | FB | 1 | 2019-08-22 09:09:00-04:00 |
17699 | 183.910 | 184.000 | 183.910 | 183.910 | FB | 106 | 2019-08-22 09:10:00-04:00 |
17984 | 184.000 | 184.000 | 184.000 | 184.000 | FB | 5 | 2019-08-22 09:11:00-04:00 |
18258 | 184.000 | 184.000 | 184.000 | 184.000 | FB | 20 | 2019-08-22 09:12:00-04:00 |
18509 | 183.970 | 183.970 | 183.970 | 183.970 | FB | 3 | 2019-08-22 09:13:00-04:00 |
18715 | 183.900 | 183.988 | 183.830 | 183.830 | FB | 350 | 2019-08-22 09:14:00-04:00 |
19038 | 184.000 | 184.000 | 183.830 | 183.900 | FB | 1517 | 2019-08-22 09:15:00-04:00 |
19285 | 183.990 | 183.990 | 183.840 | 183.840 | FB | 206 | 2019-08-22 09:16:00-04:00 |
19478 | 183.760 | 183.840 | 183.700 | 183.840 | FB | 1521 | 2019-08-22 09:17:00-04:00 |
19725 | 183.800 | 183.800 | 183.640 | 183.640 | FB | 38 | 2019-08-22 09:18:00-04:00 |
20047 | 183.700 | 183.800 | 183.700 | 183.730 | FB | 1308 | 2019-08-22 09:19:00-04:00 |
20291 | 183.820 | 183.820 | 183.651 | 183.651 | FB | 160 | 2019-08-22 09:20:00-04:00 |
20545 | 183.800 | 183.800 | 183.800 | 183.800 | FB | 48 | 2019-08-22 09:21:00-04:00 |
20802 | 183.800 | 183.800 | 183.800 | 183.800 | FB | 20 | 2019-08-22 09:22:00-04:00 |
21067 | 183.800 | 183.800 | 183.800 | 183.800 | FB | 25 | 2019-08-22 09:23:00-04:00 |
21330 | 183.560 | 183.800 | 183.560 | 183.650 | FB | 5292 | 2019-08-22 09:24:00-04:00 |
21605 | 183.510 | 183.630 | 183.510 | 183.630 | FB | 24 | 2019-08-22 09:25:00-04:00 |
21901 | 183.500 | 183.630 | 183.500 | 183.630 | FB | 610 | 2019-08-22 09:26:00-04:00 |
22126 | 183.509 | 183.630 | 183.509 | 183.620 | FB | 4413 | 2019-08-22 09:27:00-04:00 |
22645 | 183.470 | 183.500 | 183.420 | 183.500 | FB | 2856 | 2019-08-22 09:28:00-04:00 |
23038 | 183.510 | 183.510 | 183.420 | 183.420 | FB | 1410 | 2019-08-22 09:29:00-04:00 |
24194 | 183.390 | 183.870 | 183.260 | 183.510 | FB | 210867 | 2019-08-22 09:30:00-04:00 |
31175 | 183.748 | 184.150 | 183.380 | 183.380 | FB | 45873 | 2019-08-22 09:31:00-04:00 |
34072 | 183.565 | 183.909 | 183.500 | 183.755 | FB | 22799 | 2019-08-22 09:32:00-04:00 |
37264 | 183.640 | 183.710 | 183.300 | 183.500 | FB | 35274 | 2019-08-22 09:33:00-04:00 |
40623 | 183.740 | 183.790 | 183.600 | 183.620 | FB | 9214 | 2019-08-22 09:34:00-04:00 |
44501 | 183.900 | 184.000 | 183.670 | 183.760 | FB | 26497 | 2019-08-22 09:35:00-04:00 |
48191 | 184.090 | 184.100 | 183.970 | 183.980 | FB | 55074 | 2019-08-22 09:36:00-04:00 |
51368 | 183.910 | 184.100 | 183.790 | 184.075 | FB | 59810 | 2019-08-22 09:37:00-04:00 |
55560 | 183.760 | 183.960 | 183.660 | 183.940 | FB | 27749 | 2019-08-22 09:38:00-04:00 |
59167 | 183.450 | 183.820 | 183.360 | 183.810 | FB | 44067 | 2019-08-22 09:39:00-04:00 |
62121 | 183.612 | 183.759 | 183.460 | 183.490 | FB | 19082 | 2019-08-22 09:40:00-04:00 |
65354 | 183.730 | 183.790 | 183.610 | 183.620 | FB | 34326 | 2019-08-22 09:41:00-04:00 |
69059 | 183.897 | 183.923 | 183.680 | 183.720 | FB | 37694 | 2019-08-22 09:42:00-04:00 |
72291 | 183.766 | 183.920 | 183.630 | 183.908 | FB | 33889 | 2019-08-22 09:43:00-04:00 |
75688 | 183.650 | 183.790 | 183.610 | 183.770 | FB | 15164 | 2019-08-22 09:44:00-04:00 |
78968 | 183.585 | 183.760 | 183.400 | 183.620 | FB | 32982 | 2019-08-22 09:45:00-04:00 |
82796 | 183.500 | 183.580 | 183.340 | 183.580 | FB | 35042 | 2019-08-22 09:46:00-04:00 |
86179 | 183.450 | 183.575 | 183.450 | 183.470 | FB | 25017 | 2019-08-22 09:47:00-04:00 |
89981 | 183.480 | 183.570 | 183.380 | 183.460 | FB | 14066 | 2019-08-22 09:48:00-04:00 |
93303 | 183.670 | 183.706 | 183.450 | 183.480 | FB | 11104 | 2019-08-22 09:49:00-04:00 |
96599 | 183.570 | 183.660 | 183.490 | 183.660 | FB | 11175 | 2019-08-22 09:50:00-04:00 |
100266 | 183.560 | 183.630 | 183.451 | 183.560 | FB | 35748 | 2019-08-22 09:51:00-04:00 |
103763 | 183.540 | 183.630 | 183.490 | 183.550 | FB | 15682 | 2019-08-22 09:52:00-04:00 |
106887 | 183.556 | 183.640 | 183.500 | 183.520 | FB | 15911 | 2019-08-22 09:53:00-04:00 |
110598 | 183.560 | 183.670 | 183.540 | 183.570 | FB | 17027 | 2019-08-22 09:54:00-04:00 |
113628 | 183.550 | 183.670 | 183.440 | 183.600 | FB | 22657 | 2019-08-22 09:55:00-04:00 |
117216 | 183.468 | 183.660 | 183.430 | 183.550 | FB | 18883 | 2019-08-22 09:56:00-04:00 |
120699 | 183.320 | 183.550 | 183.310 | 183.470 | FB | 25066 | 2019-08-22 09:57:00-04:00 |
123895 | 183.000 | 183.340 | 182.960 | 183.330 | FB | 104041 | 2019-08-22 09:58:00-04:00 |
127280 | 182.960 | 183.050 | 182.890 | 182.990 | FB | 48139 | 2019-08-22 09:59:00-04:00 |
130771 | 182.924 | 183.140 | 182.880 | 182.980 | FB | 35914 | 2019-08-22 10:00:00-04:00 |
134731 | 183.040 | 183.080 | 182.880 | 182.930 | FB | 23721 | 2019-08-22 10:01:00-04:00 |
138189 | 182.950 | 183.050 | 182.920 | 183.040 | FB | 31432 | 2019-08-22 10:02:00-04:00 |
141893 | 182.940 | 183.090 | 182.850 | 182.920 | FB | 57105 | 2019-08-22 10:03:00-04:00 |
145406 | 182.970 | 183.090 | 182.961 | 182.988 | FB | 37371 | 2019-08-22 10:04:00-04:00 |
148980 | 182.630 | 182.970 | 182.590 | 182.970 | FB | 49890 | 2019-08-22 10:05:00-04:00 |
152889 | 182.590 | 182.750 | 182.530 | 182.630 | FB | 37613 | 2019-08-22 10:06:00-04:00 |
156100 | 182.420 | 182.600 | 182.340 | 182.583 | FB | 68407 | 2019-08-22 10:07:00-04:00 |
159898 | 182.300 | 182.450 | 182.268 | 182.420 | FB | 56733 | 2019-08-22 10:08:00-04:00 |
163597 | 182.218 | 182.370 | 182.210 | 182.330 | FB | 31043 | 2019-08-22 10:09:00-04:00 |
166975 | 182.159 | 182.250 | 182.088 | 182.210 | FB | 74832 | 2019-08-22 10:10:00-04:00 |
170251 | 182.040 | 182.220 | 181.910 | 182.160 | FB | 213896 | 2019-08-22 10:11:00-04:00 |
174195 | 182.130 | 182.200 | 182.020 | 182.030 | FB | 60326 | 2019-08-22 10:12:00-04:00 |
177489 | 181.920 | 182.210 | 181.910 | 182.140 | FB | 56220 | 2019-08-22 10:13:00-04:00 |
180907 | 181.680 | 181.933 | 181.600 | 181.900 | FB | 103192 | 2019-08-22 10:14:00-04:00 |
184623 | 181.780 | 181.940 | 181.620 | 181.680 | FB | 70944 | 2019-08-22 10:15:00-04:00 |
188206 | 181.871 | 181.940 | 181.770 | 181.792 | FB | 63284 | 2019-08-22 10:16:00-04:00 |
191577 | 181.940 | 182.030 | 181.830 | 181.906 | FB | 72921 | 2019-08-22 10:17:00-04:00 |
194923 | 182.020 | 182.160 | 181.900 | 181.950 | FB | 53206 | 2019-08-22 10:18:00-04:00 |
199209 | 181.890 | 182.030 | 181.840 | 182.020 | FB | 51637 | 2019-08-22 10:19:00-04:00 |
202518 | 181.920 | 181.940 | 181.760 | 181.875 | FB | 77563 | 2019-08-22 10:20:00-04:00 |
206470 | 181.735 | 181.890 | 181.700 | 181.890 | FB | 34649 | 2019-08-22 10:21:00-04:00 |
210272 | 181.430 | 181.746 | 181.380 | 181.746 | FB | 64291 | 2019-08-22 10:22:00-04:00 |
213820 | 181.519 | 181.600 | 181.380 | 181.430 | FB | 32081 | 2019-08-22 10:23:00-04:00 |
217552 | 181.440 | 181.550 | 181.410 | 181.470 | FB | 24716 | 2019-08-22 10:24:00-04:00 |
221122 | 181.370 | 181.420 | 181.300 | 181.410 | FB | 38232 | 2019-08-22 10:25:00-04:00 |
224869 | 181.100 | 181.390 | 181.010 | 181.383 | FB | 62971 | 2019-08-22 10:26:00-04:00 |
228496 | 181.010 | 181.110 | 180.950 | 181.100 | FB | 54202 | 2019-08-22 10:27:00-04:00 |
232553 | 181.020 | 181.160 | 180.890 | 181.010 | FB | 60448 | 2019-08-22 10:28:00-04:00 |
236445 | 180.948 | 181.079 | 180.880 | 181.021 | FB | 34949 | 2019-08-22 10:29:00-04:00 |
240250 | 180.710 | 180.950 | 180.560 | 180.940 | FB | 84368 | 2019-08-22 10:30:00-04:00 |
244460 | 180.410 | 180.750 | 180.220 | 180.710 | FB | 82327 | 2019-08-22 10:31:00-04:00 |
248437 | 180.300 | 180.540 | 180.240 | 180.440 | FB | 83464 | 2019-08-22 10:32:00-04:00 |
252262 | 180.100 | 180.379 | 179.910 | 180.270 | FB | 171312 | 2019-08-22 10:33:00-04:00 |
256390 | 180.328 | 180.380 | 180.020 | 180.060 | FB | 59802 | 2019-08-22 10:34:00-04:00 |
260321 | 180.170 | 180.480 | 180.170 | 180.340 | FB | 52580 | 2019-08-22 10:35:00-04:00 |
264565 | 180.343 | 180.370 | 179.950 | 180.160 | FB | 49462 | 2019-08-22 10:36:00-04:00 |
268889 | 180.660 | 180.740 | 180.330 | 180.330 | FB | 83442 | 2019-08-22 10:37:00-04:00 |
272865 | 180.740 | 180.740 | 180.580 | 180.667 | FB | 33176 | 2019-08-22 10:38:00-04:00 |
276790 | 180.704 | 180.750 | 180.590 | 180.690 | FB | 44814 | 2019-08-22 10:39:00-04:00 |
280157 | 180.645 | 180.730 | 180.540 | 180.715 | FB | 61046 | 2019-08-22 10:40:00-04:00 |
283869 | 180.750 | 180.820 | 180.630 | 180.660 | FB | 42180 | 2019-08-22 10:41:00-04:00 |
287485 | 180.830 | 180.840 | 180.670 | 180.750 | FB | 40907 | 2019-08-22 10:42:00-04:00 |
291314 | 180.650 | 180.920 | 180.620 | 180.810 | FB | 55788 | 2019-08-22 10:43:00-04:00 |
295551 | 180.570 | 180.710 | 180.460 | 180.655 | FB | 41013 | 2019-08-22 10:44:00-04:00 |
299356 | 180.689 | 180.710 | 180.430 | 180.570 | FB | 45433 | 2019-08-22 10:45:00-04:00 |
303865 | 180.889 | 180.950 | 180.670 | 180.690 | FB | 40184 | 2019-08-22 10:46:00-04:00 |
307573 | 180.694 | 180.930 | 180.550 | 180.885 | FB | 33100 | 2019-08-22 10:47:00-04:00 |
311369 | 180.775 | 180.890 | 180.670 | 180.706 | FB | 20606 | 2019-08-22 10:48:00-04:00 |
314966 | 180.930 | 180.950 | 180.725 | 180.751 | FB | 46975 | 2019-08-22 10:49:00-04:00 |
319036 | 180.910 | 180.980 | 180.840 | 180.930 | FB | 26600 | 2019-08-22 10:50:00-04:00 |
323272 | 180.744 | 180.930 | 180.720 | 180.910 | FB | 34767 | 2019-08-22 10:51:00-04:00 |
326730 | 180.676 | 180.850 | 180.605 | 180.755 | FB | 27960 | 2019-08-22 10:52:00-04:00 |
330785 | 180.990 | 180.990 | 180.630 | 180.675 | FB | 61421 | 2019-08-22 10:53:00-04:00 |
335216 | 180.760 | 181.130 | 180.720 | 180.990 | FB | 84232 | 2019-08-22 10:54:00-04:00 |
338423 | 180.725 | 180.830 | 180.520 | 180.755 | FB | 48319 | 2019-08-22 10:55:00-04:00 |
341994 | 180.770 | 180.840 | 180.680 | 180.710 | FB | 22855 | 2019-08-22 10:56:00-04:00 |
345571 | 180.828 | 180.880 | 180.690 | 180.790 | FB | 15039 | 2019-08-22 10:57:00-04:00 |
349100 | 180.850 | 180.860 | 180.730 | 180.810 | FB | 15311 | 2019-08-22 10:58:00-04:00 |
352610 | 180.705 | 180.820 | 180.600 | 180.820 | FB | 33458 | 2019-08-22 10:59:00-04:00 |
356632 | 180.870 | 181.210 | 180.680 | 180.720 | FB | 40717 | 2019-08-22 11:00:00-04:00 |
360856 | 180.720 | 180.950 | 180.700 | 180.850 | FB | 33994 | 2019-08-22 11:01:00-04:00 |
365152 | 180.760 | 180.890 | 180.720 | 180.750 | FB | 19456 | 2019-08-22 11:02:00-04:00 |
369156 | 180.780 | 180.810 | 180.550 | 180.790 | FB | 25000 | 2019-08-22 11:03:00-04:00 |
372699 | 180.660 | 180.789 | 180.610 | 180.760 | FB | 26541 | 2019-08-22 11:04:00-04:00 |
376037 | 180.830 | 180.860 | 180.600 | 180.665 | FB | 28384 | 2019-08-22 11:05:00-04:00 |
380305 | 181.100 | 181.110 | 180.820 | 180.860 | FB | 45326 | 2019-08-22 11:06:00-04:00 |
383734 | 181.240 | 181.309 | 181.070 | 181.110 | FB | 33341 | 2019-08-22 11:07:00-04:00 |
387614 | 181.120 | 181.288 | 181.100 | 181.230 | FB | 24253 | 2019-08-22 11:08:00-04:00 |
391342 | 180.908 | 181.160 | 180.908 | 181.120 | FB | 20073 | 2019-08-22 11:09:00-04:00 |
395216 | 180.980 | 180.980 | 180.850 | 180.921 | FB | 22429 | 2019-08-22 11:10:00-04:00 |
399937 | 181.030 | 181.150 | 180.965 | 180.980 | FB | 21587 | 2019-08-22 11:11:00-04:00 |
403428 | 180.980 | 181.050 | 180.960 | 181.025 | FB | 20034 | 2019-08-22 11:12:00-04:00 |
407114 | 181.205 | 181.210 | 180.960 | 180.980 | FB | 36151 | 2019-08-22 11:13:00-04:00 |
410773 | 181.070 | 181.220 | 181.020 | 181.200 | FB | 25997 | 2019-08-22 11:14:00-04:00 |
414806 | 181.090 | 181.130 | 181.000 | 181.070 | FB | 21072 | 2019-08-22 11:15:00-04:00 |
418502 | 181.180 | 181.220 | 181.088 | 181.088 | FB | 15006 | 2019-08-22 11:16:00-04:00 |
422221 | 181.220 | 181.300 | 181.170 | 181.180 | FB | 20349 | 2019-08-22 11:17:00-04:00 |
425709 | 181.160 | 181.240 | 181.090 | 181.225 | FB | 15868 | 2019-08-22 11:18:00-04:00 |
429482 | 181.080 | 181.220 | 181.050 | 181.150 | FB | 11667 | 2019-08-22 11:19:00-04:00 |
433077 | 181.142 | 181.150 | 181.000 | 181.100 | FB | 32106 | 2019-08-22 11:20:00-04:00 |
436735 | 181.252 | 181.325 | 181.110 | 181.140 | FB | 18916 | 2019-08-22 11:21:00-04:00 |
440659 | 181.190 | 181.270 | 181.110 | 181.250 | FB | 14931 | 2019-08-22 11:22:00-04:00 |
444250 | 181.240 | 181.280 | 181.160 | 181.200 | FB | 15450 | 2019-08-22 11:23:00-04:00 |
447449 | 181.210 | 181.300 | 181.172 | 181.260 | FB | 19159 | 2019-08-22 11:24:00-04:00 |
451046 | 181.360 | 181.390 | 181.210 | 181.210 | FB | 20797 | 2019-08-22 11:25:00-04:00 |
454584 | 181.310 | 181.391 | 181.290 | 181.380 | FB | 19418 | 2019-08-22 11:26:00-04:00 |
458140 | 181.370 | 181.390 | 181.290 | 181.308 | FB | 15057 | 2019-08-22 11:27:00-04:00 |
461951 | 181.390 | 181.480 | 181.365 | 181.370 | FB | 29430 | 2019-08-22 11:28:00-04:00 |
465612 | 181.173 | 181.410 | 181.160 | 181.395 | FB | 36794 | 2019-08-22 11:29:00-04:00 |
469551 | 181.140 | 181.350 | 181.120 | 181.160 | FB | 27955 | 2019-08-22 11:30:00-04:00 |
473470 | 181.190 | 181.300 | 181.030 | 181.140 | FB | 18026 | 2019-08-22 11:31:00-04:00 |
476831 | 181.135 | 181.256 | 181.110 | 181.200 | FB | 7740 | 2019-08-22 11:32:00-04:00 |
480353 | 181.236 | 181.240 | 181.120 | 181.130 | FB | 6329 | 2019-08-22 11:33:00-04:00 |
483827 | 181.336 | 181.410 | 181.230 | 181.235 | FB | 16273 | 2019-08-22 11:34:00-04:00 |
487687 | 181.550 | 181.550 | 181.340 | 181.360 | FB | 19255 | 2019-08-22 11:35:00-04:00 |
491269 | 181.500 | 181.565 | 181.440 | 181.540 | FB | 18644 | 2019-08-22 11:36:00-04:00 |
494503 | 181.530 | 181.650 | 181.490 | 181.500 | FB | 61417 | 2019-08-22 11:37:00-04:00 |
498045 | 181.450 | 181.570 | 181.387 | 181.550 | FB | 28784 | 2019-08-22 11:38:00-04:00 |
501602 | 181.445 | 181.590 | 181.420 | 181.450 | FB | 35676 | 2019-08-22 11:39:00-04:00 |
504791 | 181.330 | 181.500 | 181.280 | 181.445 | FB | 17394 | 2019-08-22 11:40:00-04:00 |
508500 | 181.480 | 181.480 | 181.290 | 181.335 | FB | 16080 | 2019-08-22 11:41:00-04:00 |
512470 | 181.310 | 181.465 | 181.270 | 181.450 | FB | 8696 | 2019-08-22 11:42:00-04:00 |
515487 | 181.350 | 181.370 | 181.281 | 181.322 | FB | 7451 | 2019-08-22 11:43:00-04:00 |
518940 | 181.340 | 181.380 | 181.300 | 181.370 | FB | 6822 | 2019-08-22 11:44:00-04:00 |
522494 | 181.240 | 181.420 | 181.160 | 181.350 | FB | 25474 | 2019-08-22 11:45:00-04:00 |
526517 | 181.140 | 181.330 | 181.090 | 181.250 | FB | 15999 | 2019-08-22 11:46:00-04:00 |
529971 | 181.120 | 181.160 | 181.070 | 181.160 | FB | 10018 | 2019-08-22 11:47:00-04:00 |
533615 | 181.030 | 181.130 | 180.980 | 181.130 | FB | 32235 | 2019-08-22 11:48:00-04:00 |
536653 | 181.090 | 181.120 | 180.970 | 181.030 | FB | 9895 | 2019-08-22 11:49:00-04:00 |
539973 | 181.050 | 181.135 | 181.010 | 181.070 | FB | 15279 | 2019-08-22 11:50:00-04:00 |
543945 | 181.033 | 181.100 | 180.990 | 181.010 | FB | 12950 | 2019-08-22 11:51:00-04:00 |
547313 | 181.100 | 181.190 | 181.035 | 181.050 | FB | 6033 | 2019-08-22 11:52:00-04:00 |
550565 | 181.080 | 181.170 | 181.053 | 181.070 | FB | 6725 | 2019-08-22 11:53:00-04:00 |
553948 | 181.117 | 181.130 | 181.080 | 181.105 | FB | 9653 | 2019-08-22 11:54:00-04:00 |
557418 | 181.000 | 181.210 | 180.980 | 181.100 | FB | 22398 | 2019-08-22 11:55:00-04:00 |
560684 | 180.960 | 181.060 | 180.930 | 181.020 | FB | 15831 | 2019-08-22 11:56:00-04:00 |
565771 | 180.960 | 180.980 | 180.870 | 180.960 | FB | 12950 | 2019-08-22 11:57:00-04:00 |
567694 | 180.944 | 180.970 | 180.870 | 180.935 | FB | 16340 | 2019-08-22 11:58:00-04:00 |
571098 | 180.920 | 180.970 | 180.860 | 180.950 | FB | 15888 | 2019-08-22 11:59:00-04:00 |
574749 | 180.960 | 181.030 | 180.880 | 180.890 | FB | 11281 | 2019-08-22 12:00:00-04:00 |
578271 | 181.040 | 181.050 | 180.920 | 180.970 | FB | 14144 | 2019-08-22 12:01:00-04:00 |
582111 | 181.170 | 181.200 | 181.010 | 181.011 | FB | 14207 | 2019-08-22 12:02:00-04:00 |
585511 | 181.120 | 181.260 | 181.120 | 181.170 | FB | 17855 | 2019-08-22 12:03:00-04:00 |
589400 | 181.111 | 181.161 | 181.020 | 181.110 | FB | 10495 | 2019-08-22 12:04:00-04:00 |
592721 | 181.175 | 181.200 | 181.099 | 181.100 | FB | 11521 | 2019-08-22 12:05:00-04:00 |
595852 | 181.280 | 181.310 | 181.200 | 181.200 | FB | 13620 | 2019-08-22 12:06:00-04:00 |
599491 | 181.450 | 181.500 | 181.280 | 181.280 | FB | 17656 | 2019-08-22 12:07:00-04:00 |
603237 | 181.428 | 181.490 | 181.400 | 181.480 | FB | 12254 | 2019-08-22 12:08:00-04:00 |
606887 | 181.420 | 181.490 | 181.414 | 181.420 | FB | 6240 | 2019-08-22 12:09:00-04:00 |
610159 | 181.360 | 181.440 | 181.330 | 181.435 | FB | 7856 | 2019-08-22 12:10:00-04:00 |
613837 | 181.311 | 181.380 | 181.270 | 181.350 | FB | 7147 | 2019-08-22 12:11:00-04:00 |
616799 | 181.220 | 181.350 | 181.220 | 181.319 | FB | 12168 | 2019-08-22 12:12:00-04:00 |
620679 | 181.346 | 181.370 | 181.220 | 181.250 | FB | 7577 | 2019-08-22 12:13:00-04:00 |
623810 | 181.330 | 181.390 | 181.320 | 181.338 | FB | 5516 | 2019-08-22 12:14:00-04:00 |
627363 | 181.420 | 181.420 | 181.310 | 181.350 | FB | 5628 | 2019-08-22 12:15:00-04:00 |
630845 | 181.346 | 181.463 | 181.320 | 181.450 | FB | 6183 | 2019-08-22 12:16:00-04:00 |
634255 | 181.289 | 181.362 | 181.270 | 181.344 | FB | 21153 | 2019-08-22 12:17:00-04:00 |
637070 | 181.255 | 181.300 | 181.170 | 181.300 | FB | 9604 | 2019-08-22 12:18:00-04:00 |
640977 | 181.280 | 181.350 | 181.240 | 181.240 | FB | 5341 | 2019-08-22 12:19:00-04:00 |
644060 | 181.170 | 181.280 | 181.140 | 181.258 | FB | 5115 | 2019-08-22 12:20:00-04:00 |
647122 | 181.175 | 181.220 | 181.140 | 181.150 | FB | 3720 | 2019-08-22 12:21:00-04:00 |
650450 | 181.170 | 181.230 | 181.130 | 181.175 | FB | 9015 | 2019-08-22 12:22:00-04:00 |
653790 | 181.180 | 181.220 | 181.140 | 181.170 | FB | 3638 | 2019-08-22 12:23:00-04:00 |
657234 | 181.186 | 181.290 | 181.186 | 181.190 | FB | 7928 | 2019-08-22 12:24:00-04:00 |
660641 | 181.210 | 181.260 | 181.170 | 181.185 | FB | 7408 | 2019-08-22 12:25:00-04:00 |
663855 | 181.182 | 181.210 | 181.170 | 181.180 | FB | 6347 | 2019-08-22 12:26:00-04:00 |
667574 | 181.240 | 181.248 | 181.180 | 181.180 | FB | 6869 | 2019-08-22 12:27:00-04:00 |
670769 | 181.286 | 181.300 | 181.210 | 181.210 | FB | 7499 | 2019-08-22 12:28:00-04:00 |
673735 | 181.345 | 181.350 | 181.270 | 181.290 | FB | 8987 | 2019-08-22 12:29:00-04:00 |
677245 | 181.360 | 181.380 | 181.330 | 181.350 | FB | 13193 | 2019-08-22 12:30:00-04:00 |
680661 | 181.460 | 181.481 | 181.360 | 181.360 | FB | 16221 | 2019-08-22 12:31:00-04:00 |
685508 | 181.560 | 181.576 | 181.450 | 181.450 | FB | 8933 | 2019-08-22 12:32:00-04:00 |
687417 | 181.260 | 181.550 | 181.230 | 181.550 | FB | 21794 | 2019-08-22 12:33:00-04:00 |
691099 | 181.270 | 181.330 | 181.240 | 181.260 | FB | 13462 | 2019-08-22 12:34:00-04:00 |
694792 | 181.234 | 181.290 | 181.190 | 181.280 | FB | 6472 | 2019-08-22 12:35:00-04:00 |
698075 | 181.190 | 181.240 | 181.170 | 181.210 | FB | 16088 | 2019-08-22 12:36:00-04:00 |
701869 | 181.170 | 181.200 | 181.120 | 181.190 | FB | 7712 | 2019-08-22 12:37:00-04:00 |
704878 | 181.200 | 181.200 | 181.150 | 181.150 | FB | 10560 | 2019-08-22 12:38:00-04:00 |
708344 | 181.200 | 181.230 | 181.160 | 181.191 | FB | 4738 | 2019-08-22 12:39:00-04:00 |
711603 | 181.210 | 181.280 | 181.200 | 181.218 | FB | 7118 | 2019-08-22 12:40:00-04:00 |
714703 | 181.330 | 181.330 | 181.185 | 181.200 | FB | 8448 | 2019-08-22 12:41:00-04:00 |
718565 | 181.380 | 181.380 | 181.316 | 181.320 | FB | 6130 | 2019-08-22 12:42:00-04:00 |
721629 | 181.410 | 181.436 | 181.350 | 181.373 | FB | 4791 | 2019-08-22 12:43:00-04:00 |
725144 | 181.560 | 181.590 | 181.395 | 181.400 | FB | 16025 | 2019-08-22 12:44:00-04:00 |
728878 | 181.499 | 181.580 | 181.490 | 181.555 | FB | 8180 | 2019-08-22 12:45:00-04:00 |
732082 | 181.600 | 181.600 | 181.488 | 181.488 | FB | 7871 | 2019-08-22 12:46:00-04:00 |
735569 | 181.582 | 181.600 | 181.550 | 181.570 | FB | 12548 | 2019-08-22 12:47:00-04:00 |
739337 | 181.510 | 181.590 | 181.510 | 181.585 | FB | 7536 | 2019-08-22 12:48:00-04:00 |
742617 | 181.559 | 181.580 | 181.470 | 181.530 | FB | 12277 | 2019-08-22 12:49:00-04:00 |
745874 | 181.470 | 181.570 | 181.450 | 181.550 | FB | 4474 | 2019-08-22 12:50:00-04:00 |
748843 | 181.533 | 181.533 | 181.450 | 181.490 | FB | 11179 | 2019-08-22 12:51:00-04:00 |
752274 | 181.527 | 181.540 | 181.470 | 181.540 | FB | 4186 | 2019-08-22 12:52:00-04:00 |
755656 | 181.560 | 181.580 | 181.510 | 181.540 | FB | 7194 | 2019-08-22 12:53:00-04:00 |
758687 | 181.680 | 181.780 | 181.560 | 181.560 | FB | 64095 | 2019-08-22 12:54:00-04:00 |
763011 | 181.510 | 181.680 | 181.490 | 181.650 | FB | 16203 | 2019-08-22 12:55:00-04:00 |
766612 | 181.500 | 181.540 | 181.450 | 181.509 | FB | 28525 | 2019-08-22 12:56:00-04:00 |
769897 | 181.400 | 181.490 | 181.330 | 181.470 | FB | 24180 | 2019-08-22 12:57:00-04:00 |
772944 | 181.490 | 181.490 | 181.400 | 181.400 | FB | 6318 | 2019-08-22 12:58:00-04:00 |
776261 | 181.390 | 181.500 | 181.390 | 181.490 | FB | 7571 | 2019-08-22 12:59:00-04:00 |
780064 | 181.470 | 181.470 | 181.390 | 181.390 | FB | 5830 | 2019-08-22 13:00:00-04:00 |
783094 | 181.530 | 181.580 | 181.430 | 181.470 | FB | 5801 | 2019-08-22 13:01:00-04:00 |
786690 | 181.470 | 181.559 | 181.460 | 181.520 | FB | 3897 | 2019-08-22 13:02:00-04:00 |
790056 | 181.510 | 181.510 | 181.445 | 181.480 | FB | 4096 | 2019-08-22 13:03:00-04:00 |
793185 | 181.500 | 181.529 | 181.480 | 181.493 | FB | 4946 | 2019-08-22 13:04:00-04:00 |
796644 | 181.500 | 181.530 | 181.470 | 181.500 | FB | 7202 | 2019-08-22 13:05:00-04:00 |
800012 | 181.630 | 181.630 | 181.500 | 181.508 | FB | 10233 | 2019-08-22 13:06:00-04:00 |
803937 | 181.650 | 181.750 | 181.598 | 181.630 | FB | 41620 | 2019-08-22 13:07:00-04:00 |
807301 | 181.810 | 181.920 | 181.667 | 181.667 | FB | 54335 | 2019-08-22 13:08:00-04:00 |
811096 | 181.868 | 181.970 | 181.810 | 181.825 | FB | 51068 | 2019-08-22 13:09:00-04:00 |
814300 | 181.868 | 181.900 | 181.830 | 181.880 | FB | 9375 | 2019-08-22 13:10:00-04:00 |
817218 | 181.730 | 181.860 | 181.690 | 181.850 | FB | 17352 | 2019-08-22 13:11:00-04:00 |
820701 | 181.690 | 181.740 | 181.690 | 181.740 | FB | 6909 | 2019-08-22 13:12:00-04:00 |
824471 | 181.717 | 181.770 | 181.700 | 181.710 | FB | 13021 | 2019-08-22 13:13:00-04:00 |
827661 | 181.730 | 181.750 | 181.720 | 181.735 | FB | 4262 | 2019-08-22 13:14:00-04:00 |
831314 | 181.743 | 181.799 | 181.710 | 181.750 | FB | 12196 | 2019-08-22 13:15:00-04:00 |
834487 | 181.730 | 181.765 | 181.610 | 181.760 | FB | 9353 | 2019-08-22 13:16:00-04:00 |
838054 | 181.780 | 181.809 | 181.680 | 181.720 | FB | 8516 | 2019-08-22 13:17:00-04:00 |
841340 | 181.730 | 181.840 | 181.730 | 181.752 | FB | 19582 | 2019-08-22 13:18:00-04:00 |
844551 | 181.810 | 181.830 | 181.753 | 181.770 | FB | 8570 | 2019-08-22 13:19:00-04:00 |
848257 | 181.980 | 181.990 | 181.790 | 181.790 | FB | 39625 | 2019-08-22 13:20:00-04:00 |
852227 | 182.080 | 182.260 | 181.970 | 181.980 | FB | 43733 | 2019-08-22 13:21:00-04:00 |
856019 | 182.100 | 182.240 | 181.990 | 182.050 | FB | 22098 | 2019-08-22 13:22:00-04:00 |
859062 | 182.150 | 182.190 | 182.100 | 182.120 | FB | 11458 | 2019-08-22 13:23:00-04:00 |
862581 | 182.255 | 182.320 | 182.160 | 182.180 | FB | 26900 | 2019-08-22 13:24:00-04:00 |
866084 | 182.230 | 182.320 | 182.230 | 182.270 | FB | 10176 | 2019-08-22 13:25:00-04:00 |
869877 | 182.210 | 182.300 | 182.210 | 182.220 | FB | 15840 | 2019-08-22 13:26:00-04:00 |
873109 | 182.153 | 182.270 | 182.150 | 182.260 | FB | 10603 | 2019-08-22 13:27:00-04:00 |
876679 | 182.023 | 182.181 | 181.990 | 182.151 | FB | 46039 | 2019-08-22 13:28:00-04:00 |
880984 | 182.001 | 182.080 | 181.980 | 182.012 | FB | 12646 | 2019-08-22 13:29:00-04:00 |
883905 | 181.970 | 182.030 | 181.960 | 181.991 | FB | 10277 | 2019-08-22 13:30:00-04:00 |
887492 | 182.060 | 182.100 | 181.960 | 182.000 | FB | 11561 | 2019-08-22 13:31:00-04:00 |
891401 | 182.000 | 182.070 | 181.960 | 182.040 | FB | 18712 | 2019-08-22 13:32:00-04:00 |
895109 | 181.980 | 182.029 | 181.950 | 182.009 | FB | 6141 | 2019-08-22 13:33:00-04:00 |
898958 | 181.950 | 182.033 | 181.950 | 181.973 | FB | 9484 | 2019-08-22 13:34:00-04:00 |
902877 | 182.040 | 182.040 | 181.920 | 181.932 | FB | 12985 | 2019-08-22 13:35:00-04:00 |
906182 | 182.120 | 182.131 | 182.026 | 182.060 | FB | 8054 | 2019-08-22 13:36:00-04:00 |
910065 | 182.080 | 182.120 | 182.040 | 182.110 | FB | 7368 | 2019-08-22 13:37:00-04:00 |
913950 | 182.014 | 182.100 | 181.983 | 182.100 | FB | 9898 | 2019-08-22 13:38:00-04:00 |
916845 | 182.017 | 182.031 | 181.980 | 182.005 | FB | 8175 | 2019-08-22 13:39:00-04:00 |
920191 | 182.080 | 182.120 | 182.012 | 182.012 | FB | 5254 | 2019-08-22 13:40:00-04:00 |
923886 | 182.050 | 182.120 | 182.050 | 182.082 | FB | 2629 | 2019-08-22 13:41:00-04:00 |
927145 | 182.134 | 182.140 | 182.055 | 182.060 | FB | 7858 | 2019-08-22 13:42:00-04:00 |
930520 | 182.160 | 182.190 | 182.110 | 182.110 | FB | 6376 | 2019-08-22 13:43:00-04:00 |
933887 | 182.059 | 182.178 | 182.040 | 182.142 | FB | 10470 | 2019-08-22 13:44:00-04:00 |
937866 | 182.080 | 182.100 | 182.030 | 182.070 | FB | 7059 | 2019-08-22 13:45:00-04:00 |
940999 | 182.010 | 182.080 | 181.990 | 182.080 | FB | 8531 | 2019-08-22 13:46:00-04:00 |
944537 | 181.980 | 182.020 | 181.960 | 181.997 | FB | 5584 | 2019-08-22 13:47:00-04:00 |
947614 | 181.760 | 181.980 | 181.730 | 181.970 | FB | 31256 | 2019-08-22 13:48:00-04:00 |
951369 | 181.620 | 181.750 | 181.600 | 181.750 | FB | 46332 | 2019-08-22 13:49:00-04:00 |
955150 | 181.578 | 181.640 | 181.550 | 181.640 | FB | 17180 | 2019-08-22 13:50:00-04:00 |
958218 | 181.657 | 181.730 | 181.550 | 181.570 | FB | 19567 | 2019-08-22 13:51:00-04:00 |
961974 | 181.670 | 181.700 | 181.580 | 181.660 | FB | 12429 | 2019-08-22 13:52:00-04:00 |
965201 | 181.800 | 181.830 | 181.630 | 181.670 | FB | 12807 | 2019-08-22 13:53:00-04:00 |
968851 | 181.840 | 181.860 | 181.780 | 181.810 | FB | 5220 | 2019-08-22 13:54:00-04:00 |
972631 | 181.780 | 181.950 | 181.780 | 181.840 | FB | 11337 | 2019-08-22 13:55:00-04:00 |
976024 | 181.750 | 181.780 | 181.690 | 181.770 | FB | 3929 | 2019-08-22 13:56:00-04:00 |
979345 | 181.741 | 181.760 | 181.680 | 181.760 | FB | 4371 | 2019-08-22 13:57:00-04:00 |
982807 | 181.760 | 181.830 | 181.730 | 181.743 | FB | 7529 | 2019-08-22 13:58:00-04:00 |
986411 | 181.740 | 181.800 | 181.730 | 181.740 | FB | 4952 | 2019-08-22 13:59:00-04:00 |
990020 | 181.840 | 181.900 | 181.740 | 181.740 | FB | 7385 | 2019-08-22 14:00:00-04:00 |
993843 | 181.940 | 181.940 | 181.760 | 181.830 | FB | 9109 | 2019-08-22 14:01:00-04:00 |
997313 | 181.845 | 181.930 | 181.845 | 181.906 | FB | 7094 | 2019-08-22 14:02:00-04:00 |
1001006 | 181.803 | 181.860 | 181.740 | 181.830 | FB | 9976 | 2019-08-22 14:03:00-04:00 |
1004595 | 181.860 | 181.860 | 181.770 | 181.813 | FB | 9843 | 2019-08-22 14:04:00-04:00 |
1008161 | 181.852 | 181.860 | 181.820 | 181.840 | FB | 4984 | 2019-08-22 14:05:00-04:00 |
1012310 | 181.870 | 181.880 | 181.840 | 181.850 | FB | 9231 | 2019-08-22 14:06:00-04:00 |
1015875 | 181.820 | 181.900 | 181.780 | 181.880 | FB | 7419 | 2019-08-22 14:07:00-04:00 |
1019814 | 181.765 | 181.840 | 181.750 | 181.790 | FB | 7337 | 2019-08-22 14:08:00-04:00 |
1023527 | 181.706 | 181.790 | 181.681 | 181.760 | FB | 17858 | 2019-08-22 14:09:00-04:00 |
1027108 | 181.630 | 181.720 | 181.560 | 181.710 | FB | 16591 | 2019-08-22 14:10:00-04:00 |
1030918 | 181.609 | 181.661 | 181.570 | 181.605 | FB | 13387 | 2019-08-22 14:11:00-04:00 |
1034523 | 181.569 | 181.643 | 181.540 | 181.600 | FB | 18381 | 2019-08-22 14:12:00-04:00 |
1038323 | 181.580 | 181.590 | 181.490 | 181.550 | FB | 8548 | 2019-08-22 14:13:00-04:00 |
1042741 | 181.610 | 181.638 | 181.520 | 181.560 | FB | 12524 | 2019-08-22 14:14:00-04:00 |
1045677 | 181.700 | 181.710 | 181.590 | 181.619 | FB | 3928 | 2019-08-22 14:15:00-04:00 |
1049127 | 181.695 | 181.700 | 181.630 | 181.678 | FB | 4790 | 2019-08-22 14:16:00-04:00 |
1052942 | 181.650 | 181.700 | 181.630 | 181.700 | FB | 3391 | 2019-08-22 14:17:00-04:00 |
1057930 | 181.650 | 181.680 | 181.620 | 181.650 | FB | 12344 | 2019-08-22 14:18:00-04:00 |
1059817 | 181.510 | 181.660 | 181.500 | 181.651 | FB | 13800 | 2019-08-22 14:19:00-04:00 |
1063383 | 181.590 | 181.590 | 181.500 | 181.500 | FB | 7288 | 2019-08-22 14:20:00-04:00 |
1067823 | 181.490 | 181.590 | 181.470 | 181.568 | FB | 6503 | 2019-08-22 14:21:00-04:00 |
1072515 | 181.470 | 181.560 | 181.470 | 181.503 | FB | 7333 | 2019-08-22 14:22:00-04:00 |
1074890 | 181.473 | 181.500 | 181.460 | 181.470 | FB | 7942 | 2019-08-22 14:23:00-04:00 |
1078104 | 181.481 | 181.500 | 181.450 | 181.460 | FB | 4211 | 2019-08-22 14:24:00-04:00 |
1081966 | 181.470 | 181.500 | 181.440 | 181.490 | FB | 10162 | 2019-08-22 14:25:00-04:00 |
1085350 | 181.413 | 181.470 | 181.370 | 181.470 | FB | 12260 | 2019-08-22 14:26:00-04:00 |
1089235 | 181.450 | 181.480 | 181.400 | 181.410 | FB | 23091 | 2019-08-22 14:27:00-04:00 |
1093480 | 181.360 | 181.430 | 181.290 | 181.430 | FB | 18288 | 2019-08-22 14:28:00-04:00 |
1096737 | 181.280 | 181.390 | 181.230 | 181.350 | FB | 11507 | 2019-08-22 14:29:00-04:00 |
1100924 | 181.349 | 181.390 | 181.290 | 181.305 | FB | 8453 | 2019-08-22 14:30:00-04:00 |
1104874 | 181.400 | 181.440 | 181.350 | 181.365 | FB | 5058 | 2019-08-22 14:31:00-04:00 |
1108426 | 181.440 | 181.440 | 181.350 | 181.400 | FB | 8495 | 2019-08-22 14:32:00-04:00 |
1112036 | 181.360 | 181.450 | 181.350 | 181.450 | FB | 5124 | 2019-08-22 14:33:00-04:00 |
1115699 | 181.360 | 181.420 | 181.340 | 181.367 | FB | 7204 | 2019-08-22 14:34:00-04:00 |
1119271 | 181.370 | 181.400 | 181.370 | 181.370 | FB | 5815 | 2019-08-22 14:35:00-04:00 |
1122752 | 181.345 | 181.399 | 181.320 | 181.385 | FB | 6488 | 2019-08-22 14:36:00-04:00 |
1126138 | 181.460 | 181.460 | 181.334 | 181.337 | FB | 12183 | 2019-08-22 14:37:00-04:00 |
1129825 | 181.560 | 181.560 | 181.470 | 181.475 | FB | 24515 | 2019-08-22 14:38:00-04:00 |
1133345 | 181.620 | 181.690 | 181.530 | 181.560 | FB | 10509 | 2019-08-22 14:39:00-04:00 |
1136972 | 181.560 | 181.640 | 181.550 | 181.620 | FB | 6390 | 2019-08-22 14:40:00-04:00 |
1141205 | 181.570 | 181.570 | 181.520 | 181.570 | FB | 10413 | 2019-08-22 14:41:00-04:00 |
1144095 | 181.680 | 181.680 | 181.580 | 181.600 | FB | 4702 | 2019-08-22 14:42:00-04:00 |
1147706 | 181.826 | 181.840 | 181.640 | 181.680 | FB | 14781 | 2019-08-22 14:43:00-04:00 |
1152049 | 181.830 | 181.870 | 181.750 | 181.820 | FB | 10209 | 2019-08-22 14:44:00-04:00 |
1155795 | 181.980 | 182.000 | 181.828 | 181.828 | FB | 27800 | 2019-08-22 14:45:00-04:00 |
1159630 | 182.020 | 182.090 | 181.910 | 181.980 | FB | 20508 | 2019-08-22 14:46:00-04:00 |
1163462 | 181.970 | 182.033 | 181.924 | 182.000 | FB | 6007 | 2019-08-22 14:47:00-04:00 |
1168383 | 182.080 | 182.190 | 181.980 | 181.990 | FB | 39600 | 2019-08-22 14:48:00-04:00 |
1170352 | 181.970 | 182.110 | 181.930 | 182.096 | FB | 18014 | 2019-08-22 14:49:00-04:00 |
1174195 | 181.950 | 182.044 | 181.950 | 181.970 | FB | 16388 | 2019-08-22 14:50:00-04:00 |
1177770 | 182.090 | 182.105 | 181.930 | 181.970 | FB | 15459 | 2019-08-22 14:51:00-04:00 |
1181229 | 182.109 | 182.140 | 181.970 | 182.080 | FB | 17337 | 2019-08-22 14:52:00-04:00 |
1185394 | 182.130 | 182.140 | 182.080 | 182.080 | FB | 7122 | 2019-08-22 14:53:00-04:00 |
1188563 | 182.077 | 182.140 | 182.060 | 182.140 | FB | 4463 | 2019-08-22 14:54:00-04:00 |
1192385 | 182.000 | 182.090 | 181.950 | 182.070 | FB | 7691 | 2019-08-22 14:55:00-04:00 |
1196085 | 182.050 | 182.080 | 181.980 | 182.020 | FB | 7032 | 2019-08-22 14:56:00-04:00 |
1200278 | 182.150 | 182.160 | 182.000 | 182.043 | FB | 26573 | 2019-08-22 14:57:00-04:00 |
1203961 | 182.217 | 182.280 | 182.130 | 182.130 | FB | 21762 | 2019-08-22 14:58:00-04:00 |
1207388 | 182.180 | 182.227 | 182.160 | 182.210 | FB | 6847 | 2019-08-22 14:59:00-04:00 |
1211905 | 182.080 | 182.220 | 182.080 | 182.180 | FB | 11884 | 2019-08-22 15:00:00-04:00 |
1215512 | 182.055 | 182.090 | 182.000 | 182.080 | FB | 9778 | 2019-08-22 15:01:00-04:00 |
1218898 | 182.050 | 182.068 | 181.990 | 182.050 | FB | 7186 | 2019-08-22 15:02:00-04:00 |
1222654 | 182.020 | 182.100 | 182.020 | 182.040 | FB | 11105 | 2019-08-22 15:03:00-04:00 |
1226388 | 181.990 | 182.020 | 181.970 | 182.020 | FB | 12018 | 2019-08-22 15:04:00-04:00 |
1230369 | 181.900 | 182.010 | 181.890 | 181.970 | FB | 8270 | 2019-08-22 15:05:00-04:00 |
1234580 | 181.940 | 181.960 | 181.870 | 181.906 | FB | 13164 | 2019-08-22 15:06:00-04:00 |
1237822 | 181.890 | 182.010 | 181.890 | 181.940 | FB | 15023 | 2019-08-22 15:07:00-04:00 |
1241917 | 181.980 | 181.980 | 181.900 | 181.903 | FB | 9412 | 2019-08-22 15:08:00-04:00 |
1245786 | 181.902 | 182.000 | 181.890 | 181.980 | FB | 10551 | 2019-08-22 15:09:00-04:00 |
1249710 | 181.835 | 181.960 | 181.810 | 181.893 | FB | 13252 | 2019-08-22 15:10:00-04:00 |
1253465 | 181.705 | 181.880 | 181.700 | 181.870 | FB | 24814 | 2019-08-22 15:11:00-04:00 |
1257993 | 181.700 | 181.790 | 181.700 | 181.700 | FB | 12710 | 2019-08-22 15:12:00-04:00 |
1262105 | 181.818 | 181.850 | 181.700 | 181.700 | FB | 23926 | 2019-08-22 15:13:00-04:00 |
1265306 | 181.813 | 181.825 | 181.760 | 181.800 | FB | 11972 | 2019-08-22 15:14:00-04:00 |
1269050 | 181.789 | 181.860 | 181.770 | 181.810 | FB | 20846 | 2019-08-22 15:15:00-04:00 |
1273166 | 181.750 | 181.800 | 181.720 | 181.785 | FB | 11400 | 2019-08-22 15:16:00-04:00 |
1277162 | 181.700 | 181.820 | 181.670 | 181.760 | FB | 22027 | 2019-08-22 15:17:00-04:00 |
1281368 | 181.728 | 181.780 | 181.670 | 181.700 | FB | 8680 | 2019-08-22 15:18:00-04:00 |
1285200 | 181.760 | 181.830 | 181.710 | 181.740 | FB | 10932 | 2019-08-22 15:19:00-04:00 |
1289444 | 181.838 | 181.838 | 181.730 | 181.777 | FB | 9842 | 2019-08-22 15:20:00-04:00 |
1293177 | 181.880 | 181.890 | 181.760 | 181.830 | FB | 9776 | 2019-08-22 15:21:00-04:00 |
1297708 | 181.825 | 181.890 | 181.790 | 181.880 | FB | 16628 | 2019-08-22 15:22:00-04:00 |
1301266 | 181.928 | 181.930 | 181.830 | 181.840 | FB | 36541 | 2019-08-22 15:23:00-04:00 |
1304975 | 181.940 | 181.980 | 181.905 | 181.925 | FB | 24745 | 2019-08-22 15:24:00-04:00 |
1309094 | 182.104 | 182.170 | 181.930 | 181.935 | FB | 56398 | 2019-08-22 15:25:00-04:00 |
1312986 | 182.120 | 182.140 | 182.060 | 182.090 | FB | 13004 | 2019-08-22 15:26:00-04:00 |
1317078 | 182.052 | 182.160 | 182.040 | 182.128 | FB | 14012 | 2019-08-22 15:27:00-04:00 |
1321623 | 182.080 | 182.130 | 182.040 | 182.070 | FB | 17311 | 2019-08-22 15:28:00-04:00 |
1325197 | 182.090 | 182.135 | 182.040 | 182.092 | FB | 17461 | 2019-08-22 15:29:00-04:00 |
1329215 | 182.150 | 182.180 | 182.080 | 182.080 | FB | 12978 | 2019-08-22 15:30:00-04:00 |
1332928 | 182.240 | 182.280 | 182.110 | 182.150 | FB | 30053 | 2019-08-22 15:31:00-04:00 |
1337013 | 182.200 | 182.270 | 182.131 | 182.255 | FB | 10783 | 2019-08-22 15:32:00-04:00 |
1342154 | 182.220 | 182.270 | 182.170 | 182.190 | FB | 11856 | 2019-08-22 15:33:00-04:00 |
1345443 | 182.160 | 182.264 | 182.150 | 182.220 | FB | 14622 | 2019-08-22 15:34:00-04:00 |
1350055 | 182.199 | 182.230 | 182.130 | 182.160 | FB | 13979 | 2019-08-22 15:35:00-04:00 |
1353943 | 182.195 | 182.200 | 182.160 | 182.190 | FB | 10488 | 2019-08-22 15:36:00-04:00 |
1358605 | 182.350 | 182.370 | 182.180 | 182.190 | FB | 26151 | 2019-08-22 15:37:00-04:00 |
1362641 | 182.310 | 182.370 | 182.280 | 182.342 | FB | 10734 | 2019-08-22 15:38:00-04:00 |
1367176 | 182.264 | 182.340 | 182.250 | 182.320 | FB | 14734 | 2019-08-22 15:39:00-04:00 |
1371571 | 182.360 | 182.390 | 182.250 | 182.270 | FB | 18157 | 2019-08-22 15:40:00-04:00 |
1375674 | 182.360 | 182.430 | 182.320 | 182.350 | FB | 13085 | 2019-08-22 15:41:00-04:00 |
1380560 | 182.380 | 182.410 | 182.350 | 182.360 | FB | 13427 | 2019-08-22 15:42:00-04:00 |
1384490 | 182.365 | 182.390 | 182.330 | 182.381 | FB | 12134 | 2019-08-22 15:43:00-04:00 |
1389267 | 182.400 | 182.440 | 182.350 | 182.360 | FB | 28490 | 2019-08-22 15:44:00-04:00 |
1393510 | 182.320 | 182.430 | 182.300 | 182.420 | FB | 16171 | 2019-08-22 15:45:00-04:00 |
1398165 | 182.259 | 182.320 | 182.237 | 182.310 | FB | 12986 | 2019-08-22 15:46:00-04:00 |
1402194 | 182.330 | 182.330 | 182.240 | 182.251 | FB | 16849 | 2019-08-22 15:47:00-04:00 |
1407323 | 182.345 | 182.350 | 182.260 | 182.330 | FB | 17720 | 2019-08-22 15:48:00-04:00 |
1411282 | 182.473 | 182.490 | 182.345 | 182.350 | FB | 30560 | 2019-08-22 15:49:00-04:00 |
1416992 | 182.590 | 182.600 | 182.470 | 182.470 | FB | 71903 | 2019-08-22 15:50:00-04:00 |
1421647 | 182.620 | 182.620 | 182.560 | 182.593 | FB | 19835 | 2019-08-22 15:51:00-04:00 |
1425994 | 182.640 | 182.680 | 182.595 | 182.620 | FB | 35071 | 2019-08-22 15:52:00-04:00 |
1431060 | 182.700 | 182.740 | 182.640 | 182.640 | FB | 35246 | 2019-08-22 15:53:00-04:00 |
1436734 | 182.745 | 182.770 | 182.680 | 182.690 | FB | 38874 | 2019-08-22 15:54:00-04:00 |
1441706 | 182.500 | 182.730 | 182.170 | 182.730 | FB | 103493 | 2019-08-22 15:55:00-04:00 |
1445968 | 182.264 | 182.510 | 182.210 | 182.490 | FB | 94131 | 2019-08-22 15:56:00-04:00 |
1451972 | 182.110 | 182.290 | 182.050 | 182.270 | FB | 74338 | 2019-08-22 15:57:00-04:00 |
1456157 | 182.060 | 182.130 | 182.020 | 182.120 | FB | 95920 | 2019-08-22 15:58:00-04:00 |
1462551 | 182.040 | 182.120 | 181.950 | 182.060 | FB | 186315 | 2019-08-22 15:59:00-04:00 |
1468016 | 182.050 | 182.050 | 182.040 | 182.040 | FB | 716930 | 2019-08-22 16:00:00-04:00 |