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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-31T09:26:00 | 4608.10000000 | 4,608.1 | 4,608.1 | 4,608.1 | 0.00000000 | 4,582.5615 | 4,588.6758 | 4,586.9162 | 65.444194 | 85.615593 | 70.651369 | 18.58275 | 5.47632 | 4,621.63347 | 3.792388 | 4,605.89221 | 4,559.23079 | 0.320291 | 3.472097 | 4,614.332498 | 4,577.124768 | 571 |
2017-08-31T09:27:00 | 4608.10000000 | 4,608.1 | 4,608.1 | 4,608.1 | 0.00000000 | 4,584.3345 | 4,589.0062 | 4,586.9567 | 65.444194 | 100 | 85.615593 | 19.818971 | 5.085154 | 4,621.739774 | 4.828045 | 4,609.682157 | 4,558.986843 | 1.221842 | 3.606203 | 4,615.050649 | 4,577.842918 | 571 |
2017-08-31T09:28:00 | 4608.10000000 | 4,608.1 | 4,608.1 | 4,608.1 | 0.00000000 | 4,586.1075 | 4,589.3366 | 4,586.9972 | 65.444194 | 100 | 95.205198 | 20.966891 | 4.721929 | 4,621.846079 | 5.584437 | 4,612.857026 | 4,559.357974 | 2.094361 | 3.490076 | 4,615.591787 | 4,578.384056 | 571 |
2017-08-31T09:29:00 | 4610.00000000 | 4,610 | 4,610 | 4,610 | 0.02060900 | 4,587.9755 | 4,589.705 | 4,587.04765 | 66.562382 | 100 | 100 | 22.170439 | 4.520362 | 4,621.952383 | 6.264978 | 4,615.89458 | 4,560.05642 | 2.928484 | 3.336494 | 4,615.943136 | 4,578.735406 | 571 |
2017-08-31T09:30:00 | 4610.00000000 | 4,610 | 4,610 | 4,610 | 0.06632400 | 4,589.8435 | 4,590.0734 | 4,587.0981 | 66.562382 | 100 | 100 | 23.288019 | 4.197479 | 4,622.058687 | 6.72677 | 4,618.400417 | 4,561.286583 | 3.688142 | 3.038628 | 4,616.097605 | 4,578.889875 | 571 |
2017-08-31T09:31:00 | 4610.00000000 | 4,610 | 4,610 | 4,610 | 0.00000000 | 4,591.7115 | 4,590.4418 | 4,587.14855 | 66.562382 | 100 | 100 | 24.325772 | 3.897659 | 4,622.164992 | 7.011914 | 4,620.410013 | 4,563.012987 | 4.352896 | 2.659018 | 4,616.054149 | 4,578.846418 | 571 |
2017-08-31T09:32:00 | 4610.00000000 | 4,610 | 4,610 | 4,610 | 0.00000000 | 4,593.5795 | 4,590.8102 | 4,587.199 | 66.562382 | 100 | 100 | 25.289399 | 3.619255 | 4,622.271296 | 7.15541 | 4,621.930803 | 4,565.228197 | 4.913399 | 2.242011 | 4,615.817911 | 4,578.61018 | 571 |
2017-08-31T09:33:00 | 4610.00000000 | 4,610 | 4,610 | 4,610 | 0.16893000 | 4,595.4475 | 4,591.1786 | 4,587.2733 | 66.562382 | 100 | 100 | 26.184196 | 3.360737 | 4,622.3776 | 7.186293 | 4,622.944276 | 4,567.950724 | 5.367978 | 1.818315 | 4,615.400126 | 4,578.192396 | 571 |
2017-08-31T09:34:00 | 4591.87000000 | 4,591.87 | 4,591.87 | 4,591.87 | 0.74716900 | 4,596.409 | 4,591.1844 | 4,587.25695 | 45.991952 | 74.184821 | 91.39494 | 24.501758 | 4.415684 | 4,622.483905 | 5.682325 | 4,621.921704 | 4,570.896296 | 5.430847 | 0.251478 | 4,614.81777 | 4,577.610039 | 571 |
2017-08-31T09:35:00 | 4591.87000000 | 4,591.87 | 4,591.87 | 4,591.87 | 0.35041500 | 4,597.3705 | 4,591.1902 | 4,587.2406 | 45.991952 | 48.369643 | 74.184821 | 22.939493 | 4.100278 | 4,622.590209 | 4.439248 | 4,620.572387 | 4,574.168613 | 5.232527 | -0.79328 | 4,614.092961 | 4,576.885231 | 571 |
2017-08-31T09:36:00 | 4610.00000000 | 4,610 | 4,610 | 4,610 | 0.03456100 | 4,599.2385 | 4,591.5588 | 4,587.3149 | 60.241809 | 48.369643 | 56.974702 | 22.974636 | 5.102401 | 4,622.696513 | 4.861004 | 4,620.069996 | 4,578.407004 | 5.158223 | -0.297218 | 4,613.252137 | 4,576.044407 | 571 |
2017-08-31T09:37:00 | 4601.12000000 | 4,601.12 | 4,601.12 | 4,601.12 | 1.49605900 | 4,599.9645 | 4,591.7498 | 4,587.3448 | 52.882101 | 60.730276 | 52.489854 | 21.965836 | 5.37223 | 4,622.802818 | 4.427668 | 4,619.979609 | 4,579.949391 | 5.012112 | -0.584443 | 4,612.32503 | 4,575.117299 | 571 |
2017-08-31T09:38:00 | 4592.57000000 | 4,592.57 | 4,592.57 | 4,592.57 | 0.87829200 | 4,600.263 | 4,591.7698 | 4,587.33195 | 46.936314 | 54.499122 | 54.533014 | 20.612998 | 5.599213 | 4,622.909122 | 3.355651 | 4,619.63984 | 4,580.88616 | 4.68082 | -1.325169 | 4,611.343478 | 4,574.135748 | 571 |
2017-08-31T09:39:00 | 4592.57000000 | 4,592.57 | 4,592.57 | 4,592.57 | 0.07955200 | 4,600.562 | 4,591.7898 | 4,587.4048 | 46.936314 | 22.45279 | 45.894063 | 19.356792 | 5.19927 | 4,623.015426 | 2.477511 | 4,619.258272 | 4,581.865728 | 4.240158 | -1.762647 | 4,610.340142 | 4,573.132412 | 571 |
2017-08-31T09:40:00 | 4610.00000000 | 4,610 | 4,592.57 | 4,592.57 | 0.13876300 | 4,600.2075 | 4,591.8098 | 4,587.39545 | 46.936314 | 3.861004 | 26.937639 | 19.267179 | 6.072893 | 4,623.121731 | 1.761275 | 4,619.22485 | 4,581.19015 | 3.744381 | -1.983106 | 4,609.347162 | 4,572.139432 | 571 |
2017-08-31T09:41:00 | 4586.59000000 | 4,586.59 | 4,586.59 | 4,586.59 | 0.10603700 | 4,600.2075 | 4,591.7102 | 4,587.3562 | 42.738624 | 2.574003 | 9.629266 | 18.58979 | 6.066258 | 4,623.228035 | 0.703013 | 4,619.22485 | 4,581.19015 | 3.136108 | -2.433095 | 4,608.394835 | 4,571.187104 | 571 |
2017-08-31T09:42:00 | 4591.32000000 | 4,591.32 | 4,572.64 | 4,572.64 | 1.30834000 | 4,599.51 | 4,590.8748 | 4,587.2201 | 34.897868 | 1.287001 | 2.574003 | 17.742064 | 6.967239 | 4,623.334339 | -1.246941 | 4,621.295769 | 4,577.724231 | 2.259498 | -3.506439 | 4,607.510376 | 4,570.302645 | 571 |
2017-08-31T09:43:00 | 4572.64000000 | 4,572.64 | 4,572.64 | 4,572.64 | 0.04437500 | 4,598.742 | 4,590.0394 | 4,587.084 | 34.897868 | 0 | 1.287001 | 16.954889 | 6.46958 | 4,623.440644 | -2.760473 | 4,623.035287 | 4,574.448713 | 1.255504 | -4.015977 | 4,606.716829 | 4,569.509099 | 571 |
2017-08-31T09:44:00 | 4572.64000000 | 4,572.64 | 4,572.64 | 4,572.64 | 0.12920100 | 4,597.974 | 4,589.204 | 4,586.9479 | 34.897868 | 0 | 0.429 | 16.223942 | 6.007467 | 4,623.546948 | -3.914831 | 4,624.450202 | 4,571.497798 | 0.221437 | -4.136267 | 4,606.032189 | 4,568.824458 | 571 |
2017-08-31T09:45:00 | 4580.62000000 | 4,580.62 | 4,580.62 | 4,580.62 | 0.23457200 | 4,596.6 | 4,588.5282 | 4,586.8517 | 42.442254 | 7.119914 | 2.373305 | 15.324379 | 6.148362 | 4,623.653252 | -4.138047 | 4,623.67698 | 4,569.52302 | -0.65046 | -3.487587 | 4,605.468782 | 4,568.261052 | 571 |
2017-08-31T09:46:00 | 4580.61000000 | 4,580.61 | 4,580.61 | 4,580.61 | 0.03067400 | 4,595.2255 | 4,587.8522 | 4,586.75545 | 42.435618 | 14.230906 | 7.11694 | 14.488102 | 5.709908 | 4,623.759557 | -4.266572 | 4,622.616956 | 4,567.834044 | -1.373683 | -2.89289 | 4,605.03296 | 4,567.825229 | 571 |
2017-08-31T09:47:00 | 4580.61000000 | 4,580.61 | 4,580.61 | 4,580.61 | 0.99058800 | 4,593.851 | 4,587.1762 | 4,586.6592 | 42.435618 | 21.341899 | 14.230906 | 13.711559 | 5.302057 | 4,623.865861 | -4.318647 | 4,621.279213 | 4,566.422787 | -1.962675 | -2.355971 | 4,604.725118 | 4,567.517388 | 571 |
2017-08-31T09:48:00 | 4595.17000000 | 4,595.17 | 4,580.61 | 4,580.61 | 1.34610100 | 4,592.4765 | 4,587.0582 | 4,586.56295 | 42.435618 | 21.332976 | 18.968594 | 14.236631 | 5.963339 | 4,623.972165 | -4.31023 | 4,619.664878 | 4,565.288122 | -2.432186 | -1.878044 | 4,604.540055 | 4,567.332324 | 571 |
2017-08-31T09:49:00 | 4580.61000000 | 4,580.61 | 4,580.61 | 4,580.61 | 0.09609700 | 4,591.007 | 4,586.9402 | 4,586.57095 | 42.435618 | 21.332976 | 21.335951 | 14.724197 | 5.537386 | 4,624.07847 | -4.254517 | 4,617.413786 | 4,564.600214 | -2.796652 | -1.457864 | 4,604.46765 | 4,567.259919 | 571 |
2017-08-31T09:50:00 | 4580.61000000 | 4,580.61 | 4,580.61 | 4,580.61 | 0.39805100 | 4,589.5375 | 4,587.0996 | 4,586.57895 | 42.435618 | 21.332976 | 21.332976 | 15.176938 | 5.141858 | 4,624.184774 | -4.162382 | 4,614.799197 | 4,564.275803 | -3.069798 | -1.092584 | 4,604.49383 | 4,567.2861 | 571 |
2017-08-31T09:51:00 | 4580.61000000 | 4,580.61 | 4,580.61 | 4,580.61 | 0.10197600 | 4,588.068 | 4,587.259 | 4,586.58695 | 42.435618 | 21.332976 | 21.332976 | 15.597339 | 4.774583 | 4,624.291078 | -4.042762 | 4,611.768482 | 4,564.367518 | -3.264391 | -0.778371 | 4,604.601763 | 4,567.394033 | 571 |
2017-08-31T09:52:00 | 4580.61000000 | 4,580.61 | 4,580.61 | 4,580.61 | 0.00000000 | 4,586.5985 | 4,587.4184 | 4,586.59495 | 42.435618 | 21.332976 | 21.332976 | 15.987713 | 4.433541 | 4,624.397383 | -3.902972 | 4,608.231738 | 4,564.965262 | -3.392107 | -0.510864 | 4,604.773195 | 4,567.565464 | 571 |
2017-08-31T09:53:00 | 4581.60000000 | 4,581.6 | 4,581.6 | 4,581.6 | 0.25196300 | 4,585.1785 | 4,587.5976 | 4,586.6079 | 43.894683 | 22.216274 | 21.627409 | 16.44896 | 4.187574 | 4,624.503687 | -3.669997 | 4,604.030617 | 4,566.326383 | -3.447685 | -0.222311 | 4,604.98985 | 4,567.78212 | 571 |
2017-08-31T09:54:00 | 4581.60000000 | 4,581.6 | 4,581.6 | 4,581.6 | 0.00000000 | 4,584.665 | 4,587.7768 | 4,586.62085 | 43.894683 | 28.361681 | 23.97031 | 16.877261 | 3.888461 | 4,624.609991 | -3.445643 | 4,603.318512 | 4,566.011488 | -3.447277 | 0.001634 | 4,605.234785 | 4,568.027055 | 571 |
2017-08-31T09:55:00 | 4599.99000000 | 4,599.99 | 4,599.99 | 4,599.99 | 1.50922700 | 4,585.071 | 4,587.5046 | 4,586.7308 | 63.710666 | 54.584022 | 35.053992 | 18.792624 | 4.924286 | 4,624.716296 | -1.763592 | 4,604.663929 | 4,565.478071 | -3.11054 | 1.346948 | 4,605.493599 | 4,568.285868 | 571 |
2017-08-31T09:56:00 | 4599.99000000 | 4,600 | 4,599.99 | 4,600 | 1.11227200 | 4,584.571 | 4,588.0518 | 4,586.8408 | 63.718171 | 79.923066 | 54.289589 | 20.571821 | 4.573265 | 4,624.8226 | -0.42485 | 4,601.982688 | 4,567.159312 | -2.573402 | 2.148552 | 4,605.755406 | 4,568.547675 | 571 |
2017-08-31T09:57:00 | 4600.00000000 | 4,609.57 | 4,600 | 4,609.57 | 1.12880600 | 4,584.9935 | 4,588.7904 | 4,586.99865 | 70.092101 | 100 | 78.169029 | 22.794421 | 4.930175 | 4,624.928904 | 1.392282 | 4,604.298136 | 4,565.688864 | -1.780265 | 3.172547 | 4,606.013508 | 4,568.805777 | 571 |
2017-08-31T09:58:00 | 4609.57000000 | 4,609.57 | 4,609.57 | 4,609.57 | 0.00000000 | 4,585.8435 | 4,589.529 | 4,587.1565 | 70.092101 | 100 | 93.307689 | 24.858264 | 4.57802 | 4,625.035209 | 2.800095 | 4,607.731834 | 4,563.955166 | -0.864193 | 3.664288 | 4,606.265701 | 4,569.05797 | 571 |
2017-08-31T09:59:00 | 4583.02000000 | 4,583.02 | 4,583.02 | 4,583.02 | 0.72891000 | 4,585.366 | 4,589.7366 | 4,587.1274 | 44.78015 | 69.440608 | 89.813536 | 23.379018 | 6.147447 | 4,625.141513 | 1.753223 | 4,607.062369 | 4,563.669631 | -0.34071 | 2.093933 | 4,606.514213 | 4,569.306483 | 571 |
2017-08-31T10:00:00 | 4596.52000000 | 4,596.52 | 4,583.02 | 4,583.02 | 1.42431800 | 4,584.8885 | 4,589.9442 | 4,587.0425 | 44.78015 | 38.881215 | 69.440608 | 23.008292 | 6.672629 | 4,625.247817 | 0.913045 | 4,606.348733 | 4,563.428267 | -0.089959 | 1.003004 | 4,606.76528 | 4,569.557549 | 571 |
2017-08-31T10:01:00 | 4583.02000000 | 4,583.02 | 4,583.02 | 4,583.02 | 0.03787600 | 4,584.71 | 4,590.1518 | 4,587.08935 | 44.78015 | 8.321823 | 38.881215 | 22.664047 | 6.196013 | 4,625.354122 | 0.24438 | 4,606.170042 | 4,563.249958 | -0.023091 | 0.267471 | 4,607.028409 | 4,569.820678 | 571 |
2017-08-31T10:02:00 | 4583.02000000 | 4,583.02 | 4,583.02 | 4,583.02 | 0.67989000 | 4,585.229 | 4,590.3594 | 4,587.13625 | 44.78015 | 8.321823 | 18.508287 | 22.34439 | 5.75344 | 4,625.460426 | -0.282287 | 4,605.986895 | 4,564.471105 | -0.07493 | -0.207357 | 4,607.315404 | 4,570.107673 | 571 |
2017-08-31T10:03:00 | 4583.02000000 | 4,583.02 | 4,583.02 | 4,583.02 | 0.22513600 | 4,585.748 | 4,590.567 | 4,587.1802 | 44.78015 | 8.321823 | 8.321823 | 22.047566 | 5.34248 | 4,625.56673 | -0.691701 | 4,605.72529 | 4,565.77071 | -0.198284 | -0.493417 | 4,607.639243 | 4,570.431513 | 571 |
2017-08-31T10:04:00 | 4583.02000000 | 4,583.02 | 4,583.02 | 4,583.02 | 0.00000000 | 4,586.267 | 4,590.7746 | 4,587.2053 | 44.78015 | 8.321823 | 8.321823 | 21.771944 | 4.960875 | 4,625.673035 | -1.004585 | 4,605.375614 | 4,567.158386 | -0.359545 | -0.64504 | 4,608.012916 | 4,570.805186 | 571 |
2017-08-31T10:05:00 | 4583.02000000 | 4,583.02 | 4,583.02 | 4,583.02 | 0.00000000 | 4,586.387 | 4,590.9822 | 4,587.2304 | 44.78015 | 8.321823 | 8.321823 | 21.516009 | 4.606526 | 4,625.779339 | -1.238273 | 4,605.382063 | 4,567.391937 | -0.53529 | -0.702983 | 4,608.448313 | 4,571.240583 | 571 |
2017-08-31T10:06:00 | 4583.02000000 | 4,583.02 | 4,583.02 | 4,583.02 | 0.00000000 | 4,586.5075 | 4,591.1898 | 4,587.1455 | 44.78015 | 7.240171 | 7.961273 | 21.278355 | 4.277489 | 4,625.885644 | -1.407251 | 4,605.384653 | 4,567.630347 | -0.709682 | -0.697568 | 4,608.955267 | 4,571.747537 | 571 |
2017-08-31T10:07:00 | 4583.02000000 | 4,583.02 | 4,583.02 | 4,583.02 | 0.00000000 | 4,586.628 | 4,591.1182 | 4,587.1706 | 44.78015 | 6.15852 | 7.240171 | 21.057677 | 3.971954 | 4,625.991948 | -1.523604 | 4,605.383406 | 4,567.872594 | -0.872467 | -0.651137 | 4,609.540811 | 4,572.33308 | 571 |
2017-08-31T10:08:00 | 4583.02000000 | 4,583.02 | 4,583.02 | 4,583.02 | 0.00000000 | 4,586.7485 | 4,591.0466 | 4,587.1957 | 44.78015 | 3.384579 | 5.594423 | 20.852761 | 3.688243 | 4,626.098252 | -1.5974 | 4,605.378246 | 4,568.118754 | -1.017453 | -0.579947 | 4,610.208696 | 4,573.000966 | 571 |
2017-08-31T10:09:00 | 4583.02000000 | 4,583.02 | 4,583.02 | 4,583.02 | 0.00000000 | 4,586.869 | 4,590.9752 | 4,587.2208 | 44.78015 | 1.692289 | 3.745129 | 20.662482 | 3.424797 | 4,626.204557 | -1.637014 | 4,605.369094 | 4,568.368906 | -1.141366 | -0.495649 | 4,610.9592 | 4,573.751469 | 571 |
2017-08-31T10:10:00 | 4595.56000000 | 4,595.56 | 4,595.56 | 4,595.56 | 0.49765000 | 4,587.6165 | 4,590.8932 | 4,587.33365 | 60.141823 | 15.743879 | 6.940249 | 21.783569 | 4.075883 | 4,626.310861 | -0.649054 | 4,606.252222 | 4,568.980778 | -1.042903 | 0.39385 | 4,611.789193 | 4,574.581463 | 571 |
2017-08-31T10:11:00 | 4602.51000000 | 4,602.51 | 4,595.55 | 4,595.55 | 1.82452900 | 4,588.3635 | 4,591.0724 | 4,587.44645 | 60.127458 | 31.475204 | 16.303791 | 23.356621 | 4.281891 | 4,626.417165 | 0.131589 | 4,607.013647 | 4,569.713353 | -0.808005 | 0.939593 | 4,612.692459 | 4,575.484729 | 571 |
2017-08-31T10:12:00 | 4595.55000000 | 4,595.55 | 4,595.55 | 4,595.55 | 0.00803600 | 4,589.1105 | 4,591.2516 | 4,587.55925 | 60.127458 | 52.904997 | 33.374694 | 24.817312 | 3.976042 | 4,626.52347 | 0.741703 | 4,607.655088 | 4,570.565912 | -0.498063 | 1.239766 | 4,613.6602 | 4,576.452469 | 571 |
2017-08-31T10:13:00 | 4595.55000000 | 4,595.55 | 4,595.55 | 4,595.55 | 0.13811800 | 4,589.808 | 4,591.4026 | 4,587.67205 | 60.127458 | 58.590911 | 47.657037 | 26.173668 | 3.692039 | 4,626.629774 | 1.211261 | 4,608.219073 | 4,571.396927 | -0.156198 | 1.367459 | 4,614.681677 | 4,577.473947 | 571 |
2017-08-31T10:14:00 | 4595.55000000 | 4,595.55 | 4,595.55 | 4,595.55 | 0.00000000 | 4,590.5055 | 4,591.5536 | 4,587.6331 | 60.127458 | 64.289379 | 58.595096 | 27.433141 | 3.428322 | 4,626.736078 | 1.565344 | 4,608.675295 | 4,572.335705 | 0.18811 | 1.377234 | 4,615.744933 | 4,578.537203 | 571 |
2017-08-31T10:15:00 | 4595.55000000 | 4,595.55 | 4,595.55 | 4,595.55 | 0.48767600 | 4,590.2835 | 4,591.3026 | 4,587.74255 | 60.127458 | 64.289379 | 62.38989 | 28.602652 | 3.183442 | 4,626.842383 | 1.824922 | 4,608.089189 | 4,572.477811 | 0.515472 | 1.309449 | 4,616.83753 | 4,579.629799 | 571 |
2017-08-31T10:16:00 | 4595.55000000 | 4,595.55 | 4,595.55 | 4,595.55 | 0.35550000 | 4,590.061 | 4,591.0516 | 4,587.85195 | 60.127458 | 64.289379 | 64.289379 | 29.688627 | 2.956053 | 4,626.948687 | 2.007497 | 4,607.482529 | 4,572.639471 | 0.813877 | 1.19362 | 4,617.94726 | 4,580.73953 | 571 |
2017-08-31T10:17:00 | 4601.27000000 | 4,606.76 | 4,595.55 | 4,606.66 | 2.94741100 | 4,589.9155 | 4,591.0228 | 4,588.0169 | 71.800618 | 76.052509 | 68.210423 | 31.610138 | 3.545621 | 4,627.054991 | 3.013931 | 4,606.720563 | 4,573.110437 | 1.253888 | 1.760043 | 4,619.062809 | 4,581.855079 | 571 |
2017-08-31T10:18:00 | 4610.00000000 | 4,610 | 4,610 | 4,610 | 0.19834300 | 4,589.937 | 4,591.0608 | 4,588.19865 | 74.242041 | 87.95605 | 76.099313 | 33.599438 | 3.530933 | 4,627.161296 | 4.03454 | 4,606.843385 | 4,573.030615 | 1.810018 | 2.224521 | 4,620.174326 | 4,582.966595 | 571 |
2017-08-31T10:19:00 | 4602.53000000 | 4,602.53 | 4,602.53 | 4,602.53 | 0.06408000 | 4,590.9125 | 4,590.9114 | 4,588.34635 | 61.431843 | 90.630531 | 84.879697 | 33.840308 | 3.812295 | 4,627.2676 | 4.192287 | 4,608.35289 | 4,573.47211 | 2.286472 | 1.905815 | 4,621.273912 | 4,584.066181 | 571 |
2017-08-31T10:20:00 | 4614.40000000 | 4,614.4 | 4,614.4 | 4,614.4 | 0.71329700 | 4,592.4815 | 4,590.9994 | 4,588.5534 | 70.22387 | 90.770941 | 89.785841 | 34.939248 | 4.387846 | 4,627.373904 | 5.214997 | 4,612.285398 | 4,572.677602 | 2.872177 | 2.34282 | 4,622.356017 | 4,585.148286 | 571 |
2017-08-31T10:21:00 | 4614.40000000 | 4,614.4 | 4,603.06 | 4,603.06 | 0.75067300 | 4,593.4835 | 4,590.8606 | 4,588.70375 | 56.882864 | 78.725052 | 86.708842 | 34.183016 | 4.884428 | 4,627.480209 | 5.05222 | 4,613.299032 | 4,573.667968 | 3.308186 | 1.744034 | 4,623.417743 | 4,586.210012 | 571 |
2017-08-31T10:22:00 | 4603.06000000 | 4,603.06 | 4,603.06 | 4,603.06 | 0.62625500 | 4,594.4855 | 4,590.7218 | 4,588.70235 | 56.882864 | 75.908222 | 81.801405 | 33.4808 | 4.53554 | 4,627.586513 | 4.867113 | 4,614.109062 | 4,574.861938 | 3.619971 | 1.247142 | 4,624.459057 | 4,587.251326 | 571 |
2017-08-31T10:23:00 | 4603.06000000 | 4,603.06 | 4,603.06 | 4,603.06 | 0.56139500 | 4,595.4875 | 4,590.583 | 4,588.70095 | 56.882864 | 55.855171 | 70.162815 | 32.828743 | 4.211573 | 4,627.692817 | 4.666621 | 4,614.709389 | 4,576.265611 | 3.829301 | 0.83732 | 4,625.482912 | 4,588.275182 | 571 |
2017-08-31T10:24:00 | 4603.06000000 | 4,603.06 | 4,603.06 | 4,603.06 | 0.99799400 | 4,596.4895 | 4,590.8068 | 4,588.71625 | 56.882864 | 47.84801 | 59.870468 | 32.223261 | 3.910747 | 4,627.799122 | 4.456359 | 4,615.086431 | 4,577.892569 | 3.954712 | 0.501646 | 4,626.495262 | 4,589.287532 | 571 |
2017-08-31T10:25:00 | 4614.37000000 | 4,614.37 | 4,614.36 | 4,614.36 | 0.17764000 | 4,598.0565 | 4,591.2566 | 4,588.78805 | 65.633558 | 59.823165 | 54.508782 | 32.648466 | 4.439265 | 4,627.905426 | 5.142263 | 4,617.125044 | 4,578.987956 | 4.192223 | 0.950041 | 4,627.504951 | 4,590.29722 | 571 |
2017-08-31T10:26:00 | 4608.73000000 | 4,614.36 | 4,608.73 | 4,614.36 | 1.48821500 | 4,599.6235 | 4,591.3438 | 4,588.85985 | 65.633558 | 79.805482 | 62.492219 | 32.162682 | 4.524317 | 4,628.01173 | 5.621052 | 4,618.642674 | 4,580.604326 | 4.477989 | 1.143063 | 4,628.523459 | 4,591.315729 | 571 |
2017-08-31T10:27:00 | 4614.36000000 | 4,614.36 | 4,614.36 | 4,614.36 | 0.21657500 | 4,601.1905 | 4,591.6086 | 4,588.93165 | 65.633558 | 99.787798 | 79.805482 | 31.711596 | 4.201152 | 4,628.118035 | 5.932113 | 4,619.635138 | 4,582.745862 | 4.768813 | 1.1633 | 4,629.564481 | 4,592.356751 | 571 |
2017-08-31T10:28:00 | 4614.36000000 | 4,614.36 | 4,614.36 | 4,614.36 | 0.00000000 | 4,602.7575 | 4,592.0444 | 4,589.00345 | 65.633558 | 99.787798 | 93.127026 | 31.292731 | 3.901069 | 4,628.224339 | 6.10822 | 4,620.05017 | 4,585.46483 | 5.036695 | 1.071525 | 4,630.643311 | 4,593.43558 | 571 |
2017-08-31T10:29:00 | 4614.36000000 | 4,614.36 | 4,614.36 | 4,614.36 | 0.00000000 | 4,604.3245 | 4,592.4802 | 4,589.07525 | 65.633558 | 99.787798 | 99.787798 | 30.903785 | 3.622422 | 4,628.330643 | 6.176586 | 4,619.759016 | 4,588.889984 | 5.264673 | 0.911913 | 4,631.776042 | 4,594.568312 | 571 |
2017-08-31T10:30:00 | 4614.36000000 | 4,614.36 | 4,614.36 | 4,614.36 | 0.00000000 | 4,605.2645 | 4,592.916 | 4,589.14705 | 65.633558 | 99.787798 | 99.787798 | 30.54262 | 3.363677 | 4,628.436948 | 6.159761 | 4,620.739281 | 4,589.789719 | 5.443691 | 0.71607 | 4,632.978583 | 4,595.770852 | 571 |
2017-08-31T10:31:00 | 4614.36000000 | 4,614.36 | 4,614.36 | 4,614.36 | 0.00000000 | 4,606.205 | 4,593.4714 | 4,589.21885 | 65.633558 | 99.746204 | 99.773934 | 30.207254 | 3.123415 | 4,628.543252 | 6.076382 | 4,621.489045 | 4,590.920955 | 5.570229 | 0.506153 | 4,634.265529 | 4,597.057799 | 571 |
2017-08-31T10:32:00 | 4614.36000000 | 4,614.36 | 4,614.36 | 4,614.36 | 0.13180600 | 4,607.1455 | 4,594.3058 | 4,589.4254 | 65.633558 | 99.70461 | 99.746204 | 29.895841 | 2.900314 | 4,628.649556 | 5.94181 | 4,622.000091 | 4,592.290909 | 5.644545 | 0.297265 | 4,635.648952 | 4,598.441222 | 571 |
2017-08-31T10:33:00 | 4614.36000000 | 4,614.36 | 4,614.35 | 4,614.35 | 1.02542200 | 4,608.0855 | 4,595.14 | 4,589.6319 | 65.612239 | 99.628372 | 99.693062 | 29.60428 | 2.693863 | 4,628.755861 | 5.767866 | 4,622.249338 | 4,593.921662 | 5.669209 | 0.098656 | 4,637.137185 | 4,599.929455 | 571 |
2017-08-31T10:34:00 | 4614.35000000 | 4,614.35 | 4,614.35 | 4,614.35 | 0.47024200 | 4,609.0255 | 4,595.9742 | 4,589.8387 | 65.612239 | 99.593727 | 99.642236 | 29.333545 | 2.501444 | 4,628.862165 | 5.565854 | 4,622.197476 | 4,595.853524 | 5.648538 | -0.082684 | 4,638.733701 | 4,601.52597 | 571 |
2017-08-31T10:35:00 | 4603.33000000 | 4,603.33 | 4,603.33 | 4,603.33 | 1.67525500 | 4,609.4145 | 4,596.4284 | 4,589.9904 | 46.36427 | 67.168478 | 88.796859 | 27.675522 | 3.109912 | 4,628.968469 | 4.465065 | 4,621.375502 | 4,597.453498 | 5.411844 | -0.946778 | 4,640.436195 | 4,603.228465 | 571 |
2017-08-31T10:36:00 | 4603.33000000 | 4,603.33 | 4,603.33 | 4,603.33 | 0.00000000 | 4,609.8035 | 4,596.8828 | 4,590.14385 | 46.36427 | 34.777873 | 67.180026 | 26.135928 | 2.887776 | 4,629.074774 | 3.551741 | 4,620.359051 | 4,599.247949 | 5.039823 | -1.488083 | 4,642.235966 | 4,605.028235 | 571 |
2017-08-31T10:37:00 | 4603.33000000 | 4,603.33 | 4,603.33 | 4,603.33 | 0.00000000 | 4,609.637 | 4,597.3372 | 4,590.2973 | 46.36427 | 2.387268 | 34.777873 | 24.706306 | 2.681506 | 4,629.181078 | 2.795697 | 4,620.486594 | 4,598.787406 | 4.590998 | -1.795301 | 4,644.117678 | 4,606.909947 | 571 |
2017-08-31T10:38:00 | 4608.85000000 | 4,614.35 | 4,608.85 | 4,614.35 | 1.46414500 | 4,609.8545 | 4,598.012 | 4,590.50585 | 60.746651 | 34.864459 | 24.009867 | 24.328969 | 3.277113 | 4,629.287382 | 3.050584 | 4,620.897171 | 4,598.811829 | 4.282915 | -1.232331 | 4,646.059562 | 4,608.851832 | 571 |
2017-08-31T10:39:00 | 4614.35000000 | 4,616.98 | 4,614.35 | 4,616.98 | 1.57000100 | 4,610.577 | 4,598.7394 | 4,590.72755 | 63.277508 | 67.402036 | 34.884588 | 24.313913 | 3.23089 | 4,629.393687 | 3.425317 | 4,621.498421 | 4,599.655579 | 4.111395 | -0.686078 | 4,648.034075 | 4,610.826344 | 571 |
2017-08-31T10:40:00 | 4627.00000000 | 4,632.95 | 4,627 | 4,632.95 | 0.66858600 | 4,611.5045 | 4,599.7862 | 4,591.0291 | 74.168622 | 99.939614 | 67.402036 | 25.795271 | 4.140827 | 4,629.499991 | 4.953837 | 4,626.099827 | 4,596.909173 | 4.279884 | 0.673953 | 4,650.008984 | 4,612.801254 | 571 |
2017-08-31T10:41:00 | 4646.97000000 | 4,650.33 | 4,632.96 | 4,650.33 | 2.59908600 | 4,613.868 | 4,601.1806 | 4,591.4175 | 80.831454 | 100 | 89.113883 | 28.129786 | 5.086482 | 4,629.606295 | 7.48138 | 4,635.728947 | 4,592.007053 | 4.920183 | 2.561197 | 4,651.948827 | 4,614.741097 | 571 |
2017-08-31T10:42:00 | 4650.33000000 | 4,650.33 | 4,650.33 | 4,650.33 | 0.00000000 | 4,616.2315 | 4,602.575 | 4,591.8059 | 80.831454 | 100 | 99.979871 | 30.29755 | 4.723162 | 4,629.7126 | 9.376391 | 4,642.652882 | 4,589.810118 | 5.811425 | 3.564966 | 4,653.81664 | 4,616.60891 | 571 |
2017-08-31T10:43:00 | 4650.33000000 | 4,650.33 | 4,650.33 | 4,650.33 | 0.01875200 | 4,618.595 | 4,603.9496 | 4,592.19435 | 80.831454 | 100 | 100 | 32.310474 | 4.385793 | 4,629.818904 | 10.754233 | 4,648.151535 | 4,589.038465 | 6.799986 | 3.954246 | 4,655.575829 | 4,618.368098 | 571 |
2017-08-31T10:44:00 | 4650.33000000 | 4,650.33 | 4,650.33 | 4,650.33 | 0.00000000 | 4,620.9585 | 4,605.3242 | 4,592.5828 | 80.831454 | 100 | 100 | 34.179618 | 4.072522 | 4,629.925209 | 11.711183 | 4,652.650755 | 4,589.266245 | 7.782226 | 3.928957 | 4,657.192059 | 4,619.984329 | 571 |
2017-08-31T10:45:00 | 4650.35000000 | 4,650.35 | 4,650.35 | 4,650.35 | 0.55444500 | 4,622.758 | 4,606.3314 | 4,592.97135 | 80.839104 | 100 | 100 | 35.916373 | 3.783056 | 4,630.031513 | 12.329065 | 4,656.750797 | 4,588.765203 | 8.691593 | 3.637471 | 4,658.635023 | 4,621.427292 | 571 |
2017-08-31T10:46:00 | 4650.35000000 | 4,678.57 | 4,650.35 | 4,650.35 | 1.22006000 | 4,624.5575 | 4,607.3384 | 4,593.3599 | 80.839104 | 87.497785 | 95.832595 | 38.610771 | 5.528552 | 4,630.137817 | 12.672658 | 4,660.34459 | 4,588.77041 | 9.487806 | 3.184852 | 4,659.87996 | 4,622.67223 | 571 |
2017-08-31T10:47:00 | 4650.35000000 | 4,678.36 | 4,650.35 | 4,678.36 | 0.73144500 | 4,627.7575 | 4,608.7142 | 4,593.8885 | 88.374657 | 87.404749 | 91.634178 | 41.112711 | 7.13437 | 4,630.244122 | 15.031854 | 4,670.159149 | 4,585.355851 | 10.596616 | 4.435238 | 4,660.90885 | 4,623.701119 | 571 |
2017-08-31T10:48:00 | 4650.35000000 | 4,650.35 | 4,650.35 | 4,650.35 | 0.05921500 | 4,629.557 | 4,609.5298 | 4,594.27705 | 62.081352 | 74.902534 | 83.268356 | 43.435942 | 8.625486 | 4,630.350426 | 14.474507 | 4,672.581791 | 4,586.532209 | 11.372194 | 3.102313 | 4,661.711191 | 4,624.503461 | 571 |
2017-08-31T10:49:00 | 4650.35000000 | 4,650.35 | 4,650.35 | 4,650.35 | 0.00000000 | 4,631.3565 | 4,610.8764 | 4,594.6656 | 62.081352 | 74.902534 | 79.069939 | 45.593228 | 8.00938 | 4,630.45673 | 13.872888 | 4,674.697703 | 4,588.015297 | 11.872333 | 2.000555 | 4,662.28436 | 4,625.076629 | 571 |
2017-08-31T10:50:00 | 4650.35000000 | 4,650.35 | 4,650.35 | 4,650.35 | 2.37585000 | 4,633.156 | 4,612.223 | 4,595.05415 | 62.081352 | 62.493355 | 70.766141 | 47.596422 | 7.437282 | 4,630.563035 | 13.243438 | 4,676.5136 | 4,589.7984 | 12.146554 | 1.096884 | 4,662.633526 | 4,625.425796 | 571 |
2017-08-31T10:51:00 | 4650.42000000 | 4,650.43 | 4,650.42 | 4,650.43 | 0.24805800 | 4,634.9595 | 4,613.5712 | 4,595.4431 | 62.121553 | 61.541754 | 66.312548 | 49.459348 | 6.911762 | 4,630.669339 | 12.605739 | 4,678.039557 | 4,591.879443 | 12.238391 | 0.367348 | 4,662.771178 | 4,625.563447 | 571 |
2017-08-31T10:52:00 | 4650.44000000 | 4,650.44 | 4,650.44 | 4,650.44 | 0.29238600 | 4,636.7635 | 4,614.9196 | 4,595.8321 | 62.126959 | 59.443118 | 61.159409 | 51.189586 | 6.418779 | 4,630.775643 | 11.963259 | 4,679.259793 | 4,594.267207 | 12.183364 | -0.220105 | 4,662.716287 | 4,625.508557 | 571 |
2017-08-31T10:53:00 | 4650.45000000 | 4,650.45 | 4,650.45 | 4,650.45 | 0.38917100 | 4,638.5685 | 4,616.2682 | 4,596.22115 | 62.132778 | 53.769391 | 58.251421 | 52.796643 | 5.961009 | 4,630.881948 | 11.324357 | 4,680.160493 | 4,596.976507 | 12.011563 | -0.687206 | 4,662.493208 | 4,625.285478 | 571 |
2017-08-31T10:54:00 | 4650.45000000 | 4,650.45 | 4,650.45 | 4,650.45 | 0.00000000 | 4,640.3735 | 4,617.6168 | 4,596.6102 | 62.132778 | 46.672158 | 53.294889 | 54.28891 | 5.535222 | 4,630.988252 | 10.694739 | 4,680.719363 | 4,600.027637 | 11.748198 | -1.053459 | 4,662.130363 | 4,624.922632 | 571 |
2017-08-31T10:55:00 | 4650.45000000 | 4,650.45 | 4,650.45 | 4,650.45 | 0.00000000 | 4,642.7295 | 4,618.9654 | 4,596.99925 | 62.132778 | 28.081319 | 42.840956 | 55.674587 | 5.139849 | 4,631.094556 | 10.079572 | 4,679.491555 | 4,605.967445 | 11.414473 | -1.334901 | 4,661.658809 | 4,624.451079 | 571 |
2017-08-31T10:56:00 | 4650.45000000 | 4,650.45 | 4,650.45 | 4,650.45 | 0.00000000 | 4,645.0855 | 4,620.314 | 4,597.3883 | 62.132778 | 13.065571 | 29.273016 | 56.961287 | 4.772717 | 4,631.200861 | 9.482736 | 4,677.190061 | 4,612.980939 | 11.028126 | -1.545389 | 4,661.110771 | 4,623.90304 | 571 |
2017-08-31T10:57:00 | 4632.96000000 | 4,632.96 | 4,632.96 | 4,632.96 | 0.64077600 | 4,646.567 | 4,621.3128 | 4,597.6899 | 45.636688 | 0.283286 | 13.810059 | 53.96595 | 5.681095 | 4,631.307165 | 7.511851 | 4,673.074069 | 4,620.059931 | 10.324871 | -2.81302 | 4,660.51819 | 4,623.31046 | 571 |
2017-08-31T10:58:00 | 4654.72000000 | 4,654.72 | 4,632.96 | 4,632.96 | 2.21973500 | 4,647.4975 | 4,622.3116 | 4,597.9915 | 45.636688 | 0.141643 | 4.496833 | 53.075478 | 6.829588 | 4,631.413469 | 5.882105 | 4,670.488899 | 4,624.506101 | 9.436318 | -3.554212 | 4,659.91139 | 4,622.703659 | 571 |
2017-08-31T10:59:00 | 4632.96000000 | 4,632.96 | 4,632.96 | 4,632.96 | 0.19569200 | 4,648.2965 | 4,623.3104 | 4,598.2931 | 45.636688 | 0 | 0.141643 | 52.248611 | 6.34176 | 4,631.519774 | 4.538206 | 4,667.842729 | 4,628.750271 | 8.456695 | -3.918489 | 4,659.317885 | 4,622.110155 | 571 |
2017-08-31T11:00:00 | 4632.96000000 | 4,632.96 | 4,632.96 | 4,632.96 | 0.00000000 | 4,648.297 | 4,624.0584 | 4,598.5947 | 45.636688 | 0 | 0.047214 | 51.480805 | 5.888777 | 4,631.626078 | 3.433576 | 4,667.841659 | 4,628.752341 | 7.452071 | -4.018495 | 4,658.761411 | 4,621.553681 | 571 |
2017-08-31T11:01:00 | 4632.97000000 | 4,632.97 | 4,632.97 | 4,632.97 | 0.30342700 | 4,647.429 | 4,624.8068 | 4,598.89635 | 45.647786 | 0.015319 | 0.005106 | 50.768591 | 5.468865 | 4,631.732382 | 2.529794 | 4,668.047845 | 4,626.810155 | 6.467616 | -3.937822 | 4,658.261191 | 4,621.05346 | 571 |
2017-08-31T11:02:00 | 4632.97000000 | 4,632.97 | 4,632.97 | 4,632.97 | 0.36157600 | 4,646.561 | 4,625.5552 | 4,599.198 | 45.647786 | 0.030637 | 0.015319 | 50.107248 | 5.078231 | 4,631.838687 | 1.792873 | 4,668.061057 | 4,625.060943 | 5.532667 | -3.739794 | 4,657.831475 | 4,620.623745 | 571 |
2017-08-31T11:03:00 | 4654.39000000 | 4,654.39 | 4,632.97 | 4,632.97 | 1.71767800 | 4,645.693 | 4,626.3036 | 4,599.49965 | 45.647786 | 0.045956 | 0.030637 | 50.778039 | 6.245501 | 4,631.944991 | 1.195082 | 4,667.904275 | 4,623.481725 | 4.66515 | -3.470068 | 4,657.48137 | 4,620.273639 | 571 |
2017-08-31T11:04:00 | 4632.96000000 | 4,632.96 | 4,632.96 | 4,632.96 | 0.01534200 | 4,644.8245 | 4,627.0518 | 4,599.7041 | 45.63615 | 0.030637 | 0.035743 | 51.399155 | 5.800108 | 4,632.051295 | 0.71231 | 4,667.593976 | 4,622.055024 | 3.874582 | -3.162272 | 4,657.214933 | 4,620.007203 | 571 |
2017-08-31T11:05:00 | 4632.96000000 | 4,632.96 | 4,632.96 | 4,632.96 | 0.00000000 | 4,643.955 | 4,627.8 | 4,599.90855 | 45.63615 | 0.015319 | 0.030637 | 51.975905 | 5.385814 | 4,632.1576 | 0.325952 | 4,667.138442 | 4,620.771558 | 3.164856 | -2.838904 | 4,657.031535 | 4,619.823805 | 571 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.