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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-03-18T14:32:00 | 81542.45000000 | 81,588.07 | 81,506.89 | 81,576.84 | 14.83765000 | 81,394.896 | 81,387.131 | 82,215.0299 | 59.180758 | 80.165129 | 86.419844 | 15.046685 | 108.195482 | 82,176.929508 | 40.727194 | 81,632.768126 | 81,157.023874 | 8.47155 | 32.255644 | 81,606.247585 | 81,313.039995 | 662 |
2025-03-18T14:33:00 | 81576.22000000 | 81,686.8 | 81,576.21 | 81,686.79 | 25.22928000 | 81,413.909 | 81,387.6654 | 82,209.3093 | 64.528249 | 86.35062 | 84.031345 | 16.009384 | 108.366519 | 82,167.655768 | 53.944201 | 81,679.645492 | 81,148.172508 | 17.56608 | 36.378121 | 81,665.370961 | 81,370.880218 | 662 |
2025-03-18T14:34:00 | 81686.80000000 | 81,725.15 | 81,658.64 | 81,694.64 | 23.88594000 | 81,435.025 | 81,393.4594 | 82,203.84795 | 64.881981 | 92.089297 | 86.201682 | 17.177555 | 105.376768 | 82,165.914412 | 64.310869 | 81,718.899675 | 81,151.150325 | 26.915038 | 37.395831 | 81,675.116686 | 81,380.625942 | 662 |
2025-03-18T14:35:00 | 81694.21000000 | 81,694.21 | 81,600 | 81,668.79 | 10.39319000 | 81,452.082 | 81,397.2608 | 82,198.4309 | 62.665837 | 93.506556 | 90.648824 | 17.49397 | 104.609856 | 82,164.173055 | 69.637906 | 81,748.804771 | 81,155.359229 | 35.459611 | 34.178295 | 81,684.388139 | 81,389.897396 | 662 |
2025-03-18T14:36:00 | 81668.79000000 | 81,750 | 81,638.77 | 81,750 | 27.21850000 | 81,469.665 | 81,404.3758 | 82,193.4105 | 66.533254 | 93.507239 | 93.034364 | 18.218171 | 105.082723 | 82,156.18317 | 79.496207 | 81,792.12607 | 81,147.20393 | 44.26693 | 35.229277 | 81,747.648821 | 81,451.820909 | 662 |
2025-03-18T14:37:00 | 81750.00000000 | 81,770.33 | 81,723.42 | 81,740.99 | 20.46964000 | 81,493.4595 | 81,412.3736 | 82,188.54185 | 65.719841 | 93.680418 | 93.564738 | 19.041995 | 100.927529 | 82,154.429063 | 85.595261 | 81,822.200298 | 81,164.718702 | 52.532597 | 33.062664 | 81,758.872164 | 81,463.044253 | 662 |
2025-03-18T14:38:00 | 81740.99000000 | 81,849.52 | 81,740.98 | 81,829.01 | 37.48849000 | 81,522.371 | 81,422.277 | 82,184.0999 | 69.626523 | 96.757361 | 94.648339 | 20.355862 | 101.471277 | 82,152.674957 | 96.419816 | 81,862.175609 | 81,182.566391 | 61.31004 | 35.109775 | 81,769.456396 | 81,473.628484 | 662 |
2025-03-18T14:39:00 | 81829.02000000 | 81,893.92 | 81,811.62 | 81,866 | 27.51220000 | 81,554.573 | 81,431.597 | 82,179.84245 | 71.11625 | 95.222418 | 95.220066 | 21.852762 | 100.1019 | 82,146.803746 | 106.75256 | 81,896.459124 | 81,212.686876 | 70.398544 | 36.354016 | 81,849.000147 | 81,551.850309 | 662 |
2025-03-18T14:40:00 | 81866.01000000 | 81,959.99 | 81,866.01 | 81,945.7 | 78.99560000 | 81,588.747 | 81,444.0686 | 82,175.771 | 74.067555 | 96.46738 | 96.149053 | 23.621364 | 99.665336 | 82,145.04024 | 119.989297 | 81,943.312485 | 81,234.181515 | 80.316695 | 39.672602 | 81,862.42206 | 81,565.272222 | 662 |
2025-03-18T14:41:00 | 81945.71000000 | 81,970 | 81,874.86 | 81,956 | 21.59353000 | 81,621.434 | 81,455.9864 | 82,171.7677 | 74.431165 | 96.794848 | 96.161549 | 25.319018 | 99.342097 | 82,143.276735 | 129.814213 | 81,984.756056 | 81,258.111944 | 90.216198 | 39.598014 | 81,875.108939 | 81,577.959101 | 662 |
2025-03-18T14:42:00 | 81956.00000000 | 81,978.86 | 81,871.51 | 81,913.49 | 18.88899000 | 81,647.96 | 81,468.656 | 82,167.5041 | 70.064705 | 93.712972 | 95.6584 | 26.946723 | 99.91409 | 82,135.622425 | 132.641321 | 82,015.212947 | 81,280.707053 | 98.701223 | 33.940098 | 81,898.419626 | 81,601.250647 | 662 |
2025-03-18T14:43:00 | 81913.50000000 | 81,920 | 81,740.99 | 81,750.18 | 24.61194000 | 81,664.4035 | 81,475.8172 | 82,162.50495 | 56.380743 | 78.343243 | 89.617021 | 26.574574 | 105.563798 | 82,133.846535 | 120.317131 | 82,018.816978 | 81,309.990022 | 103.024405 | 17.292726 | 81,907.526569 | 81,610.35759 | 662 |
2025-03-18T14:44:00 | 81750.18000000 | 81,750.18 | 81,686.55 | 81,692 | 15.60662000 | 81,676.526 | 81,480.312 | 82,157.15635 | 52.450598 | 58.972675 | 77.00963 | 25.585071 | 102.568527 | 82,132.070646 | 104.649152 | 82,017.027104 | 81,336.024896 | 103.349354 | 1.299798 | 81,915.61924 | 81,618.450262 | 662 |
2025-03-18T14:45:00 | 81692.00000000 | 81,754.87 | 81,669.8 | 81,718.23 | 12.57528000 | 81,693.2805 | 81,487.8226 | 82,152.0057 | 54.007198 | 45.18225 | 60.832723 | 24.473413 | 101.318632 | 82,122.690387 | 93.273508 | 82,006.251624 | 81,380.309376 | 101.334185 | -8.060677 | 81,891.528512 | 81,591.903395 | 662 |
2025-03-18T14:46:00 | 81718.24000000 | 81,718.24 | 81,590.9 | 81,590.9 | 20.60860000 | 81,704.2795 | 81,492.9132 | 82,146.2138 | 46.115105 | 29.215771 | 44.456899 | 22.860809 | 103.177301 | 82,120.899692 | 73.140642 | 81,984.957442 | 81,423.601558 | 95.695476 | -22.554834 | 81,892.98551 | 81,593.360393 | 662 |
2025-03-18T14:47:00 | 81590.90000000 | 81,664.91 | 81,579.58 | 81,601.37 | 14.06504000 | 81,712.0885 | 81,501.1128 | 82,140.5938 | 46.803478 | 17.961308 | 30.786443 | 21.47875 | 101.902494 | 82,119.108998 | 57.368731 | 81,971.373641 | 81,452.803359 | 88.030127 | -30.661396 | 81,893.497493 | 81,593.872376 | 662 |
2025-03-18T14:48:00 | 81602.16000000 | 81,602.81 | 81,539.13 | 81,539.13 | 13.47601000 | 81,712.806 | 81,506.783 | 82,134.7123 | 43.265112 | 3.035218 | 16.737432 | 20.606015 | 99.172316 | 82,108.739237 | 39.393032 | 81,970.085535 | 81,455.526465 | 78.302708 | -38.909676 | 81,859.216443 | 81,557.130748 | 662 |
2025-03-18T14:49:00 | 81539.14000000 | 81,572.7 | 81,532.81 | 81,547.88 | 16.63259000 | 81,708.9945 | 81,510.4078 | 82,128.93145 | 43.907142 | 2.945289 | 7.980605 | 19.859946 | 94.937865 | 82,106.930611 | 25.558589 | 81,973.57222 | 81,444.41678 | 67.753884 | -42.195295 | 81,855.404713 | 81,553.319018 | 662 |
2025-03-18T14:50:00 | 81547.88000000 | 81,729.58 | 81,547.87 | 81,700.78 | 25.56485000 | 81,715.5585 | 81,517.8456 | 82,123.89415 | 53.75523 | 13.678586 | 6.553031 | 19.365521 | 101.135874 | 82,105.121985 | 26.625523 | 81,972.367335 | 81,458.749665 | 59.528212 | -32.902689 | 81,851.190678 | 81,549.104983 | 662 |
2025-03-18T14:51:00 | 81700.78000000 | 81,821.19 | 81,700.78 | 81,801.69 | 17.66323000 | 81,728.5205 | 81,525.8098 | 82,119.37845 | 58.885611 | 33.771999 | 16.798625 | 19.630903 | 102.512598 | 82,098.066635 | 35.207816 | 81,975.034477 | 81,482.006523 | 54.664133 | -19.456317 | 81,863.01083 | 81,560.593545 | 662 |
2025-03-18T14:52:00 | 81801.70000000 | 81,822.25 | 81,733.61 | 81,742.44 | 10.97530000 | 81,736.8005 | 81,534.2082 | 82,114.8413 | 55.025583 | 48.311475 | 31.920687 | 19.885293 | 101.521698 | 82,096.247751 | 36.80411 | 81,973.300527 | 81,500.300473 | 51.092128 | -14.288018 | 81,860.984935 | 81,558.56765 | 662 |
2025-03-18T14:53:00 | 81742.44000000 | 81,754.88 | 81,706.67 | 81,746.36 | 7.05207000 | 81,739.779 | 81,543.2984 | 82,110.314 | 55.23466 | 51.71767 | 44.600381 | 19.78571 | 97.713719 | 82,094.428867 | 37.948055 | 81,975.182576 | 81,504.375424 | 48.463314 | -10.515259 | 81,859.125744 | 81,556.708459 | 662 |
2025-03-18T14:54:00 | 81746.36000000 | 81,817.39 | 81,717.07 | 81,792.51 | 7.93812000 | 81,744.6725 | 81,551.6282 | 82,106.2726 | 57.726274 | 51.031648 | 50.353598 | 20.200096 | 97.899882 | 82,088.370883 | 42.093332 | 81,980.188241 | 81,509.156759 | 47.189317 | -5.095985 | 81,883.82231 | 81,581.869751 | 662 |
2025-03-18T14:55:00 | 81792.51000000 | 81,858.25 | 81,766.88 | 81,827.67 | 16.68395000 | 81,752.6165 | 81,561.0484 | 82,102.07405 | 59.572471 | 57.400889 | 53.383402 | 20.891807 | 97.433462 | 82,086.54368 | 47.666147 | 81,988.076309 | 81,517.156691 | 47.284683 | 0.381464 | 81,885.316049 | 81,583.36349 | 662 |
2025-03-18T14:56:00 | 81827.66000000 | 81,835.34 | 81,776.09 | 81,835.34 | 13.34586000 | 81,756.8835 | 81,568.7086 | 82,097.92885 | 59.983037 | 67.487212 | 58.639916 | 21.53411 | 94.706072 | 82,084.716477 | 52.100961 | 81,995.076193 | 81,518.690807 | 48.247939 | 3.853022 | 81,887.112939 | 81,585.16038 | 662 |
2025-03-18T14:57:00 | 81835.34000000 | 81,835.35 | 81,755.77 | 81,790.42 | 9.45595000 | 81,759.355 | 81,574.1246 | 82,093.62245 | 56.372264 | 74.465637 | 66.451246 | 21.831511 | 93.625638 | 82,078.314948 | 51.398425 | 81,997.862326 | 81,520.847674 | 48.878036 | 2.520389 | 81,907.71119 | 81,606.903028 | 662 |
2025-03-18T14:58:00 | 81790.66000000 | 81,812.14 | 81,745.28 | 81,812.14 | 6.50055000 | 81,758.5115 | 81,580.7782 | 82,089.5853 | 57.698238 | 81.041235 | 74.331361 | 21.949618 | 91.713807 | 82,076.477659 | 51.994917 | 81,996.145222 | 81,520.877778 | 49.501412 | 2.493505 | 81,911.281803 | 81,610.473641 | 662 |
2025-03-18T14:59:00 | 81812.13000000 | 81,888.27 | 81,812.13 | 81,854.71 | 13.74573000 | 81,757.947 | 81,587.2116 | 82,085.9422 | 60.248332 | 85.18255 | 80.229807 | 22.720286 | 90.601392 | 82,074.64037 | 55.265618 | 81,994.608332 | 81,521.285668 | 50.654253 | 4.611364 | 81,914.935175 | 81,614.127013 | 662 |
2025-03-18T15:00:00 | 81854.72000000 | 81,862.91 | 81,706.22 | 81,730.86 | 17.45196000 | 81,747.205 | 81,593.5458 | 82,081.76655 | 50.676755 | 77.368913 | 81.197566 | 21.981466 | 95.322007 | 82,064.429888 | 47.318552 | 81,967.757776 | 81,526.652224 | 49.987113 | -2.668561 | 81,885.417515 | 81,581.81688 | 662 |
2025-03-18T15:01:00 | 81730.87000000 | 81,730.87 | 81,537.02 | 81,560.69 | 33.91640000 | 81,727.4395 | 81,598.06 | 82,076.81265 | 41.031251 | 51.372869 | 71.308111 | 21.203414 | 102.359721 | 82,062.573085 | 26.978162 | 81,940.322862 | 81,514.556138 | 45.385323 | -18.407161 | 81,884.720247 | 81,581.119613 | 662 |
2025-03-18T15:02:00 | 81560.69000000 | 81,617.88 | 81,560.68 | 81,573.43 | 10.97384000 | 81,710.4365 | 81,603.1612 | 82,071.804 | 41.922492 | 24.99578 | 51.245854 | 20.480937 | 99.134026 | 82,060.716281 | 11.750811 | 81,915.335854 | 81,505.537146 | 38.65842 | -26.90761 | 81,883.742144 | 81,580.141509 | 662 |
2025-03-18T15:03:00 | 81573.44000000 | 81,617.79 | 81,560 | 81,586 | 26.86473000 | 81,702.2275 | 81,608.7506 | 82,066.94865 | 42.840429 | 11.071763 | 29.146804 | 19.81624 | 96.180882 | 82,050.584901 | 0.689373 | 81,913.166292 | 81,491.288708 | 31.064611 | -30.375238 | 81,858.259958 | 81,553.298429 | 662 |
2025-03-18T15:04:00 | 81585.99000000 | 81,686.75 | 81,585.99 | 81,680.75 | 17.92856000 | 81,701.665 | 81,616.9192 | 82,062.59575 | 49.340185 | 22.097168 | 19.388237 | 18.43671 | 96.507962 | 82,048.70837 | -0.426447 | 81,912.769819 | 81,490.560181 | 24.766399 | -25.192847 | 81,854.846306 | 81,549.884776 | 662 |
2025-03-18T15:05:00 | 81680.39000000 | 81,680.39 | 81,574.13 | 81,610.24 | 7.19436000 | 81,696.2655 | 81,622.571 | 82,057.55385 | 45.219321 | 25.236536 | 19.468489 | 17.27987 | 97.23025 | 82,046.831839 | -6.920535 | 81,910.894138 | 81,481.636862 | 18.429012 | -25.349547 | 81,851.283166 | 81,546.321636 | 662 |
2025-03-18T15:06:00 | 81610.24000000 | 81,610.24 | 81,540.65 | 81,540.66 | 13.09464000 | 81,693.7535 | 81,625.4174 | 82,052.2492 | 41.532952 | 20.933808 | 22.755837 | 16.557799 | 95.255946 | 82,035.779327 | -17.48017 | 81,914.349167 | 81,473.157833 | 11.247176 | -28.727346 | 81,824.269439 | 81,518.719185 | 662 |
2025-03-18T15:07:00 | 81540.66000000 | 81,614.94 | 81,540.65 | 81,599.91 | 22.15694000 | 81,693.6805 | 81,632.1136 | 82,047.22855 | 45.599851 | 13.262159 | 19.810834 | 15.829385 | 93.758379 | 82,033.879829 | -20.827689 | 81,914.399338 | 81,472.961662 | 4.832203 | -25.659892 | 81,819.459574 | 81,513.90932 | 662 |
2025-03-18T15:08:00 | 81599.90000000 | 81,650.95 | 81,569.86 | 81,647.42 | 14.00815000 | 81,699.095 | 81,640.0464 | 82,042.6042 | 48.682333 | 16.79051 | 16.995492 | 14.706581 | 92.853495 | 82,031.98033 | -19.423064 | 81,909.452727 | 81,488.737273 | -0.01885 | -19.404214 | 81,814.795053 | 81,509.244799 | 662 |
2025-03-18T15:09:00 | 81647.42000000 | 81,677.95 | 81,605.92 | 81,605.92 | 6.82005000 | 81,701.997 | 81,647.7256 | 82,037.6069 | 46.218754 | 22.98363 | 17.678766 | 13.972162 | 91.366102 | 82,021.698533 | -21.411771 | 81,905.417274 | 81,498.576726 | -4.297435 | -17.114336 | 81,797.702421 | 81,492.112041 | 662 |
2025-03-18T15:10:00 | 81605.92000000 | 81,629.2 | 81,560 | 81,588.33 | 11.62693000 | 81,696.3745 | 81,654.2478 | 82,032.71745 | 45.175241 | 21.884698 | 20.552946 | 13.229535 | 89.782809 | 82,019.778594 | -24.129057 | 81,905.74761 | 81,487.00139 | -8.263759 | -15.865298 | 81,793.395713 | 81,487.805333 | 662 |
2025-03-18T15:11:00 | 81588.45000000 | 81,649.54 | 81,570.24 | 81,618.86 | 6.87286000 | 81,687.233 | 81,660.5798 | 82,028.04005 | 47.395228 | 19.174377 | 21.347568 | 12.290019 | 89.034037 | 82,017.858655 | -23.547568 | 81,893.354953 | 81,481.111047 | -11.320521 | -12.227047 | 81,789.441658 | 81,483.851278 | 662 |
2025-03-18T15:12:00 | 81618.86000000 | 81,664.76 | 81,618.86 | 81,664.76 | 6.69922000 | 81,683.349 | 81,666.2156 | 82,023.53375 | 50.631845 | 24.758244 | 21.939106 | 11.61479 | 85.953034 | 82,009.695211 | -19.162098 | 81,888.086301 | 81,478.611699 | -12.888836 | -6.273262 | 81,807.176468 | 81,499.499159 | 662 |
2025-03-18T15:13:00 | 81664.75000000 | 81,756.86 | 81,664.75 | 81,720.01 | 10.22895000 | 81,682.0315 | 81,672.1896 | 82,019.59485 | 54.278469 | 38.605917 | 27.512846 | 12.046629 | 86.392818 | 82,007.759317 | -11.10041 | 81,885.464899 | 81,478.598101 | -12.531151 | 1.430741 | 81,806.794226 | 81,499.116917 | 662 |
2025-03-18T15:14:00 | 81720.01000000 | 81,800 | 81,698.11 | 81,772.72 | 10.30771000 | 81,681.042 | 81,678.653 | 82,015.7542 | 57.503562 | 60.714899 | 41.359687 | 12.867905 | 87.499759 | 82,005.823423 | -0.452986 | 81,882.499222 | 81,479.584778 | -10.115518 | 9.662532 | 81,806.84969 | 81,499.172381 | 662 |
2025-03-18T15:15:00 | 81772.39000000 | 81,792.46 | 81,698.11 | 81,698.11 | 8.59092000 | 81,674.564 | 81,684.9524 | 82,011.31145 | 51.920772 | 68.830253 | 56.050356 | 13.630518 | 87.989062 | 81,996.598362 | 1.94238 | 81,864.762485 | 81,484.365515 | -7.703938 | 9.646319 | 81,808.633129 | 81,501.106694 | 662 |
2025-03-18T15:16:00 | 81698.11000000 | 81,721.49 | 81,663.6 | 81,663.6 | 11.10311000 | 81,665.977 | 81,690.806 | 82,006.752 | 49.525694 | 65.915629 | 65.153594 | 13.789987 | 85.839129 | 81,994.6438 | 1.044022 | 81,841.290361 | 81,490.663639 | -5.954346 | 6.998368 | 81,809.243829 | 81,501.717395 | 662 |
2025-03-18T15:17:00 | 81663.61000000 | 81,663.61 | 81,602.62 | 81,615.17 | 11.49151000 | 81,657.2145 | 81,694.2056 | 82,001.77045 | 46.297982 | 45.617891 | 60.121258 | 13.062484 | 84.064191 | 81,992.689239 | -3.53508 | 81,824.087827 | 81,490.341173 | -5.470493 | 1.935413 | 81,810.019789 | 81,502.493355 | 662 |
2025-03-18T15:18:00 | 81615.18000000 | 81,731.25 | 81,615.18 | 81,712.88 | 8.34909000 | 81,652.2515 | 81,697.9676 | 81,997.3821 | 52.959126 | 47.516226 | 53.016582 | 13.159487 | 86.351035 | 81,984.698428 | 0.712121 | 81,805.768695 | 81,498.734305 | -4.23397 | 4.946091 | 81,822.764584 | 81,515.077528 | 662 |
2025-03-18T15:19:00 | 81712.89000000 | 81,716.35 | 81,646.79 | 81,655.77 | 6.04327000 | 81,642.3045 | 81,698.6008 | 81,992.75545 | 49.123753 | 46.509864 | 46.547994 | 13.249561 | 85.151675 | 81,982.728326 | -0.524199 | 81,764.682378 | 81,519.926622 | -3.492016 | 2.967817 | 81,824.615904 | 81,516.928848 | 662 |
2025-03-18T15:20:00 | 81655.77000000 | 81,781.33 | 81,655.77 | 81,752.77 | 29.06031000 | 81,643.4 | 81,702.2662 | 81,988.82895 | 55.074893 | 64.195103 | 52.740398 | 14.012447 | 88.037984 | 81,980.758224 | 6.25104 | 81,769.27158 | 81,517.52842 | -1.543405 | 7.794444 | 81,826.469028 | 81,518.781971 | 662 |
2025-03-18T15:21:00 | 81752.77000000 | 81,783.41 | 81,730.27 | 81,750.07 | 47.09523000 | 81,652.869 | 81,706.4186 | 81,984.18405 | 54.882453 | 68.457605 | 59.720857 | 14.741575 | 85.545271 | 81,973.43705 | 11.272653 | 81,780.902261 | 81,524.835739 | 1.019807 | 10.252847 | 81,836.820541 | 81,530.785212 | 662 |
2025-03-18T15:22:00 | 81750.06000000 | 81,782.99 | 81,686.22 | 81,691.81 | 7.27012000 | 81,658.788 | 81,708.718 | 81,979.3097 | 50.760887 | 71.968585 | 68.207098 | 14.708253 | 86.347037 | 81,971.45364 | 10.430982 | 81,782.455081 | 81,535.120919 | 2.902042 | 7.52894 | 81,838.930073 | 81,532.894745 | 662 |
2025-03-18T15:23:00 | 81691.81000000 | 81,724.53 | 81,686.22 | 81,699.17 | 9.83836000 | 81,664.4465 | 81,708.9656 | 81,974.44495 | 51.258872 | 64.034722 | 68.153637 | 14.677312 | 82.91582 | 81,969.47023 | 10.239803 | 81,784.579739 | 81,544.313261 | 4.369594 | 5.870209 | 81,840.911647 | 81,534.876318 | 662 |
2025-03-18T15:24:00 | 81699.18000000 | 81,710.12 | 81,620.24 | 81,710.11 | 23.56901000 | 81,665.9145 | 81,709.275 | 81,969.87305 | 52.03539 | 57.9283 | 64.643869 | 13.65197 | 83.413262 | 81,963.343338 | 10.846033 | 81,787.517317 | 81,544.311683 | 5.664882 | 5.181151 | 81,864.752157 | 81,560.59997 | 662 |
2025-03-18T15:25:00 | 81710.12000000 | 81,829.57 | 81,710.12 | 81,817.39 | 34.84564000 | 81,676.272 | 81,712.247 | 81,965.5475 | 58.943016 | 71.165749 | 64.376257 | 14.068833 | 85.988029 | 81,961.348739 | 19.755347 | 81,811.649876 | 81,540.894124 | 8.482975 | 11.272372 | 81,868.305782 | 81,564.153595 | 662 |
2025-03-18T15:26:00 | 81817.39000000 | 81,850 | 81,807.33 | 81,833.57 | 16.55849000 | 81,690.9175 | 81,713.9184 | 81,961.34365 | 59.881437 | 82.956047 | 70.683365 | 14.652623 | 82.893884 | 81,959.354139 | 27.801158 | 81,827.810217 | 81,554.024783 | 12.346612 | 15.454547 | 81,871.740301 | 81,567.588113 | 662 |
2025-03-18T15:27:00 | 81833.57000000 | 81,933.04 | 81,818.25 | 81,901.55 | 28.62001000 | 81,705.9995 | 81,717.1296 | 81,957.7558 | 63.641569 | 92.820427 | 82.314074 | 15.917991 | 85.172178 | 81,954.145979 | 39.21094 | 81,864.260316 | 81,547.738684 | 17.719477 | 21.491463 | 81,915.69486 | 81,610.217253 | 662 |
2025-03-18T15:28:00 | 81901.55000000 | 81,937.02 | 81,897.09 | 81,937.01 | 4.68586000 | 81,720.479 | 81,719.2896 | 81,954.52215 | 65.460102 | 94.60837 | 90.128281 | 17.12523 | 81.940594 | 81,952.140118 | 50.532098 | 81,905.397147 | 81,535.560853 | 24.282001 | 26.250097 | 81,921.67466 | 81,616.197053 | 662 |
2025-03-18T15:29:00 | 81937.01000000 | 81,937.02 | 81,828.94 | 81,834.71 | 24.42749000 | 81,731.9185 | 81,718.6638 | 81,951.08025 | 56.656028 | 86.623873 | 91.35089 | 17.206237 | 83.807694 | 81,950.134257 | 50.665403 | 81,915.374936 | 81,548.462064 | 29.558682 | 21.106721 | 81,927.462633 | 81,621.985026 | 662 |
2025-03-18T15:30:00 | 81834.70000000 | 81,885.15 | 81,793.45 | 81,861.46 | 24.54946000 | 81,745.575 | 81,716.979 | 81,947.827 | 58.237728 | 82.26874 | 87.833661 | 16.792219 | 84.37143 | 81,943.597567 | 52.326364 | 81,924.859501 | 81,566.290499 | 34.112218 | 18.214145 | 81,950.792927 | 81,645.515811 | 662 |
2025-03-18T15:31:00 | 81861.45000000 | 81,865.37 | 81,801.33 | 81,844.26 | 8.67631000 | 81,756.845 | 81,714.7442 | 81,944.32575 | 56.802399 | 72.662479 | 80.518364 | 16.407773 | 82.919185 | 81,941.575824 | 51.659294 | 81,931.118602 | 81,582.571398 | 37.621633 | 14.037661 | 81,956.424038 | 81,651.146922 | 662 |
2025-03-18T15:32:00 | 81844.25000000 | 81,886.27 | 81,811.61 | 81,861.05 | 7.56984000 | 81,766.6595 | 81,713.6954 | 81,940.9921 | 57.893348 | 74.866863 | 76.59936 | 16.291574 | 82.329244 | 81,939.554082 | 51.887325 | 81,941.192585 | 81,592.126415 | 40.474772 | 11.412553 | 81,961.681059 | 81,656.403943 | 662 |
2025-03-18T15:33:00 | 81861.06000000 | 81,959.85 | 81,844.18 | 81,959.84 | 24.32168000 | 81,778.651 | 81,717.8886 | 81,938.1978 | 63.701991 | 82.397779 | 76.642373 | 16.951131 | 84.710726 | 81,934.704638 | 59.355357 | 81,970.784077 | 81,586.517923 | 44.250889 | 15.104468 | 81,998.420918 | 81,693.03494 | 662 |
2025-03-18T15:34:00 | 81959.85000000 | 82,014.72 | 81,932.28 | 81,932.28 | 41.70199000 | 81,786.629 | 81,722.6942 | 81,935.07525 | 61.166912 | 85.038905 | 80.767849 | 18.052678 | 84.548531 | 81,932.67058 | 62.331446 | 81,990.034664 | 81,583.223336 | 47.867 | 14.464446 | 82,004.698698 | 81,699.31272 | 662 |
2025-03-18T15:35:00 | 81932.03000000 | 81,971.68 | 81,901.59 | 81,951.97 | 18.91921000 | 81,799.322 | 81,727.369 | 81,932.27255 | 62.320614 | 87.730547 | 85.055744 | 18.579379 | 83.515779 | 81,930.636522 | 65.523522 | 82,010.579714 | 81,588.064286 | 51.398305 | 14.125218 | 82,010.554772 | 81,705.168793 | 662 |
2025-03-18T15:36:00 | 81951.97000000 | 82,143.4 | 81,951.96 | 82,132.86 | 34.13768000 | 81,822.785 | 81,738.2082 | 81,930.2561 | 70.879904 | 87.059968 | 86.609807 | 20.348128 | 91.224652 | 81,929.31613 | 81.707702 | 82,069.753013 | 81,575.816987 | 57.460184 | 24.247517 | 82,079.109054 | 81,771.453761 | 662 |
2025-03-18T15:37:00 | 82132.86000000 | 82,136.67 | 82,059.3 | 82,062.44 | 52.99249000 | 81,845.1485 | 81,747.4296 | 81,927.58865 | 64.716572 | 88.867705 | 87.886073 | 21.990539 | 90.235034 | 81,927.278148 | 87.838922 | 82,093.862796 | 81,596.434204 | 63.535932 | 24.302991 | 82,088.656118 | 81,781.000825 | 662 |
2025-03-18T15:38:00 | 82062.45000000 | 82,179.82 | 82,062.45 | 82,179.81 | 27.22727000 | 81,868.495 | 81,760.2432 | 81,925.34705 | 69.48003 | 94.169334 | 90.032336 | 23.780433 | 92.17396 | 81,925.240167 | 101.004421 | 82,148.814884 | 81,588.175116 | 71.02963 | 29.974791 | 82,097.801227 | 81,790.145934 | 662 |
2025-03-18T15:39:00 | 82179.82000000 | 82,209.64 | 82,077.57 | 82,145.35 | 45.07601000 | 81,892.974 | 81,772.1926 | 81,922.84435 | 66.635565 | 89.691803 | 90.909614 | 25.618104 | 95.023677 | 81,923.054653 | 107.419277 | 82,180.135461 | 81,605.812539 | 78.307559 | 29.111718 | 82,136.570734 | 81,829.241779 | 662 |
2025-03-18T15:40:00 | 82145.35000000 | 82,212.93 | 82,095.88 | 82,095.88 | 11.55082000 | 81,910.1295 | 81,780.0946 | 81,920.2702 | 62.669086 | 85.549001 | 89.80338 | 27.344302 | 96.596986 | 81,921.010544 | 107.274685 | 82,202.682395 | 81,617.576605 | 84.100984 | 23.173701 | 82,145.360849 | 81,838.031893 | 662 |
2025-03-18T15:41:00 | 82095.87000000 | 82,097.18 | 81,988.8 | 81,996.32 | 11.97044000 | 81,922.442 | 81,783.9872 | 81,917.0943 | 55.507949 | 68.33713 | 81.192645 | 27.221474 | 97.43863 | 81,918.966436 | 97.996789 | 82,207.648518 | 81,637.235482 | 86.880145 | 11.116644 | 82,153.512355 | 81,846.183399 | 662 |
2025-03-18T15:42:00 | 81996.32000000 | 82,022.06 | 81,941.59 | 81,947.27 | 13.10524000 | 81,935.215 | 81,788.0838 | 81,913.33065 | 52.335024 | 52.375958 | 68.75403 | 26.469096 | 96.226585 | 81,914.805146 | 85.698189 | 82,200.121062 | 81,670.308938 | 86.643754 | -0.945565 | 82,140.210411 | 81,830.984748 | 662 |
2025-03-18T15:43:00 | 81947.28000000 | 81,983.99 | 81,924 | 81,924 | 17.15233000 | 81,946.4565 | 81,791.6366 | 81,908.88935 | 50.849986 | 38.717778 | 53.143622 | 25.539153 | 93.638257 | 81,912.752135 | 73.22962 | 82,188.430555 | 81,704.482445 | 83.960927 | -10.731307 | 82,143.225205 | 81,833.999541 | 662 |
2025-03-18T15:44:00 | 81924.01000000 | 81,925.86 | 81,864.33 | 81,874.15 | 11.69412000 | 81,954.6585 | 81,793.2694 | 81,904.4878 | 47.725699 | 28.494336 | 39.86269 | 23.9297 | 91.34481 | 81,910.699123 | 58.649634 | 82,174.103401 | 81,735.213599 | 78.898669 | -20.249034 | 82,145.4703 | 81,836.244636 | 662 |
2025-03-18T15:45:00 | 81874.16000000 | 81,996.59 | 81,874.15 | 81,983.31 | 12.50060000 | 81,962.9545 | 81,796.3822 | 81,901.0947 | 54.341265 | 30.532537 | 32.58155 | 23.163693 | 93.565895 | 81,906.371577 | 55.266117 | 82,173.374136 | 81,752.534864 | 74.172158 | -18.906041 | 82,120.353832 | 81,809.869263 | 662 |
2025-03-18T15:46:00 | 81983.31000000 | 81,983.31 | 81,884.52 | 81,894.92 | 7.35519000 | 81,966.022 | 81,797.5738 | 81,896.9594 | 48.940319 | 24.745249 | 27.924041 | 22.4524 | 93.939046 | 81,904.310077 | 44.934346 | 82,170.512719 | 81,761.531281 | 68.324596 | -23.39025 | 82,118.182209 | 81,807.697639 | 662 |
2025-03-18T15:47:00 | 81894.92000000 | 81,894.93 | 81,750 | 81,750 | 16.49058000 | 81,958.4445 | 81,796.7654 | 81,892.22315 | 41.634008 | 18.847938 | 24.708575 | 21.427746 | 97.581257 | 81,902.248578 | 24.767011 | 82,182.249221 | 81,734.639779 | 59.613079 | -34.846068 | 82,115.471383 | 81,804.986813 | 662 |
2025-03-18T15:48:00 | 81750.00000000 | 81,850.65 | 81,750 | 81,830.41 | 17.81651000 | 81,953.1145 | 81,797.1308 | 81,888.13465 | 46.414222 | 10.376599 | 17.989929 | 20.476281 | 97.800453 | 81,895.824607 | 15.09862 | 82,183.682487 | 81,722.546513 | 50.710187 | -35.611567 | 82,065.117224 | 81,752.09527 | 662 |
2025-03-18T15:49:00 | 81830.41000000 | 81,843 | 81,747.1 | 81,747.1 | 6.73523000 | 81,948.734 | 81,794.9786 | 81,883.8199 | 42.527946 | 5.789932 | 11.67149 | 19.623529 | 97.664706 | 81,893.749878 | 0.705794 | 82,191.157826 | 81,706.310174 | 40.709309 | -40.003514 | 82,057.827604 | 81,744.80565 | 662 |
2025-03-18T15:50:00 | 81747.09000000 | 81,747.09 | 81,667.7 | 81,678.22 | 12.07534000 | 81,939.572 | 81,793.9258 | 81,879.59095 | 39.577348 | 6.433086 | 7.533206 | 19.624626 | 96.360084 | 81,891.675149 | -16.07338 | 82,207.052386 | 81,672.091614 | 29.352771 | -45.426151 | 82,050.403659 | 81,737.381705 | 662 |
2025-03-18T15:51:00 | 81678.22000000 | 81,725.96 | 81,665.28 | 81,680.28 | 8.16456000 | 81,931.373 | 81,796.3176 | 81,875.3479 | 39.712066 | 1.556146 | 4.593055 | 19.648423 | 93.811507 | 81,884.098961 | -28.871954 | 82,219.307811 | 81,643.438189 | 17.707826 | -46.57978 | 81,999.058795 | 81,684.095848 | 662 |
2025-03-18T15:52:00 | 81680.28000000 | 81,737.31 | 81,673.07 | 81,712.4 | 13.17292000 | 81,923.9405 | 81,799.097 | 81,871.38475 | 41.887701 | 4.424157 | 4.137796 | 19.502164 | 91.699256 | 81,882.007748 | -36.008023 | 82,226.076657 | 81,621.804343 | 6.964656 | -42.972679 | 81,989.432963 | 81,674.470017 | 662 |
2025-03-18T15:53:00 | 81712.41000000 | 81,726.72 | 81,668.65 | 81,699.39 | 5.86259000 | 81,910.918 | 81,801.3648 | 81,867.54955 | 41.23855 | 5.857147 | 3.945817 | 19.414455 | 89.297167 | 81,879.916534 | -42.226447 | 82,227.832414 | 81,594.003586 | -2.873564 | -39.352882 | 81,980.161808 | 81,665.198862 | 662 |
2025-03-18T15:54:00 | 81699.40000000 | 81,718.55 | 81,595.93 | 81,628.38 | 20.28424000 | 81,895.723 | 81,800.3174 | 81,863.3081 | 37.795627 | 7.102094 | 5.794466 | 20.071404 | 91.677369 | 81,871.012338 | -52.281833 | 82,235.407369 | 81,556.038631 | -12.755218 | -39.526615 | 81,920.677155 | 81,603.800798 | 662 |
2025-03-18T15:55:00 | 81628.39000000 | 81,688.43 | 81,595.94 | 81,595.95 | 11.99475000 | 81,877.922 | 81,800.0316 | 81,858.7166 | 36.30489 | 4.235646 | 5.731629 | 20.681428 | 91.735414 | 81,868.902255 | -62.15119 | 82,240.493364 | 81,515.350636 | -22.634413 | -39.516777 | 81,909.582448 | 81,592.706091 | 662 |
2025-03-18T15:56:00 | 81595.94000000 | 81,597.74 | 81,553.67 | 81,563.6 | 15.86087000 | 81,849.459 | 81,800.4904 | 81,854.252 | 34.829134 | 2.906816 | 4.748186 | 21.648529 | 88.330742 | 81,866.792171 | -71.755942 | 82,216.853082 | 81,482.064918 | -32.458719 | -39.297224 | 81,899.122171 | 81,582.245814 | 662 |
2025-03-18T15:57:00 | 81563.61000000 | 81,572.97 | 81,554.09 | 81,561.94 | 5.97333000 | 81,824.434 | 81,799.731 | 81,849.84095 | 34.751073 | 1.371263 | 2.837908 | 22.546551 | 83.369974 | 81,857.990542 | -78.595724 | 82,198.512418 | 81,450.355582 | -41.68612 | -36.909604 | 81,853.079411 | 81,535.39205 | 662 |
2025-03-18T15:58:00 | 81561.94000000 | 81,618.45 | 81,553.05 | 81,557.97 | 14.87118000 | 81,793.342 | 81,797.942 | 81,845.39615 | 34.551625 | 1.739451 | 2.005843 | 22.524385 | 82.086405 | 81,855.86231 | -83.375544 | 82,146.90954 | 81,439.77446 | -50.024004 | -33.35154 | 81,842.947365 | 81,525.260004 | 662 |
2025-03-18T15:59:00 | 81557.98000000 | 81,620.41 | 81,540.76 | 81,610.21 | 10.27615000 | 81,766.585 | 81,798.0278 | 81,840.9843 | 39.474265 | 6.223185 | 3.111299 | 22.644482 | 81.912376 | 81,853.734077 | -82.002975 | 82,089.186607 | 81,443.983393 | -56.419799 | -25.583177 | 81,833.633074 | 81,515.945713 | 662 |
2025-03-18T16:00:00 | 81610.22000000 | 81,613.49 | 81,558.08 | 81,588.23 | 5.71416000 | 81,741.2025 | 81,798.0258 | 81,836.3145 | 38.173293 | 10.068522 | 6.010386 | 22.756 | 80.019349 | 81,846.538386 | -81.746485 | 82,034.749384 | 81,447.655616 | -61.485136 | -20.261349 | 81,824.89942 | 81,507.056864 | 662 |
2025-03-18T16:01:00 | 81588.23000000 | 81,685.6 | 81,582.67 | 81,679.64 | 12.00365000 | 81,725.3685 | 81,799.2414 | 81,832.08775 | 46.125503 | 24.637404 | 13.643037 | 21.555332 | 81.655824 | 81,844.395266 | -73.321981 | 81,995.38315 | 81,455.35385 | -63.852505 | -9.469476 | 81,819.291304 | 81,501.448748 | 662 |
2025-03-18T16:02:00 | 81679.63000000 | 81,729.46 | 81,679.63 | 81,729.46 | 5.93756000 | 81,714.478 | 81,800.5354 | 81,828.18345 | 49.90716 | 40.217633 | 24.97452 | 20.255608 | 79.382551 | 81,842.252146 | -61.911763 | 81,964.655522 | 81,464.300478 | -63.464356 | 1.552594 | 81,814.560584 | 81,496.718028 | 662 |
2025-03-18T16:03:00 | 81729.46000000 | 81,745.29 | 81,691.41 | 81,738.66 | 9.97959000 | 81,705.211 | 81,800.9084 | 81,824.043 | 50.5968 | 67.721347 | 44.192128 | 19.276607 | 77.56094 | 81,836.131435 | -51.532683 | 81,936.689602 | 81,473.732398 | -61.078022 | 9.545339 | 81,821.759542 | 81,503.485088 | 662 |
2025-03-18T16:04:00 | 81738.66000000 | 81,738.66 | 81,638.71 | 81,650.42 | 21.70660000 | 81,694.0245 | 81,798.4624 | 81,819.5491 | 44.297546 | 70.654582 | 59.531187 | 18.237336 | 79.160159 | 81,833.976494 | -49.852747 | 81,913.054466 | 81,474.994534 | -58.832967 | 8.98022 | 81,820.348306 | 81,502.073852 | 662 |
2025-03-18T16:05:00 | 81650.42000000 | 81,704.84 | 81,644.41 | 81,703.92 | 13.06960000 | 81,680.055 | 81,798.5786 | 81,815.29695 | 48.485203 | 76.434352 | 71.603427 | 17.272299 | 77.82229 | 81,831.821553 | -43.700628 | 81,854.628486 | 81,505.481514 | -55.806499 | 12.105871 | 81,819.553787 | 81,501.279333 | 662 |
2025-03-18T16:06:00 | 81703.92000000 | 81,703.93 | 81,610.94 | 81,630.84 | 4.65778000 | 81,666.851 | 81,797.9234 | 81,810.95115 | 43.657055 | 59.143728 | 68.744221 | 16.868319 | 78.905698 | 81,823.763874 | -44.212323 | 81,811.866686 | 81,521.835314 | -53.487664 | 9.27534 | 81,802.746258 | 81,484.194657 | 662 |
2025-03-18T16:07:00 | 81630.85000000 | 81,642.67 | 81,586.12 | 81,586.12 | 12.30279000 | 81,658.657 | 81,797.3424 | 81,806.44075 | 40.968555 | 48.664418 | 61.414166 | 16.837881 | 77.308862 | 81,821.592435 | -47.676787 | 81,802.46844 | 81,514.84556 | -52.325489 | 4.648701 | 81,801.212108 | 81,482.660507 | 662 |
2025-03-18T16:08:00 | 81586.11000000 | 81,591.86 | 81,551.35 | 81,551.35 | 25.43142000 | 81,644.704 | 81,794.1118 | 81,801.5535 | 38.959656 | 23.79928 | 43.869142 | 17.263822 | 74.680372 | 81,819.420996 | -52.621461 | 81,772.39944 | 81,517.00856 | -52.384683 | -0.236778 | 81,799.884847 | 81,481.333246 | 662 |
2025-03-18T16:09:00 | 81551.36000000 | 81,560.41 | 81,547.22 | 81,549.83 | 5.99695000 | 81,634.8405 | 81,791.993 | 81,796.82275 | 38.869924 | 10.596652 | 27.686783 | 17.712501 | 70.288203 | 81,811.939826 | -56.017072 | 81,759.82129 | 81,509.85971 | -53.111161 | -2.905911 | 81,788.020614 | 81,468.823373 | 662 |
2025-03-18T16:10:00 | 81549.83000000 | 81,580 | 81,549.83 | 81,580 | 6.51653000 | 81,629.9295 | 81,788.5376 | 81,792.33885 | 41.738258 | 9.599244 | 14.665059 | 17.714935 | 67.422617 | 81,809.753799 | -55.632356 | 81,755.423986 | 81,504.435014 | -53.6154 | -2.016956 | 81,786.326706 | 81,467.129465 | 662 |
2025-03-18T16:11:00 | 81580.00000000 | 81,650.94 | 81,570.53 | 81,650.94 | 21.23888000 | 81,628.4625 | 81,786.555 | 81,788.5214 | 47.925541 | 25.829952 | 15.341949 | 16.483243 | 68.350287 | 81,807.567773 | -49.037922 | 81,752.242593 | 81,504.682407 | -52.699904 | 3.661982 | 81,784.726057 | 81,465.528816 | 662 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.