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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-22T02:55:00
|
3822.46000000
| 3,849.98
| 3,822.46
| 3,849.98
|
0.42831600
| 3,826.3745
| 3,798.5852
| 3,865.44345
| 80.211796
| 100
| 100
| 21.367693
| 10.503779
| 3,849.92246
| 15.081708
| 3,874.048674
| 3,778.700326
| 14.383991
| 0.697718
| 3,897.579216
| 3,781.014133
| 571
|
2017-08-22T02:56:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.53769600
| 3,829.0735
| 3,801.5848
| 3,864.61335
| 80.211796
| 100
| 100
| 23.238142
| 9.753509
| 3,849.858536
| 14.763902
| 3,875.663309
| 3,782.483691
| 14.459973
| 0.303929
| 3,897.732602
| 3,781.167519
| 571
|
2017-08-22T02:57:00
|
3822.46000000
| 3,849.98
| 3,822.46
| 3,849.98
|
0.50996500
| 3,831.7725
| 3,804.8044
| 3,863.78325
| 80.211796
| 100
| 100
| 25.664666
| 11.022544
| 3,849.794611
| 14.346659
| 3,876.606828
| 3,786.938172
| 14.43731
| -0.090651
| 3,897.679143
| 3,781.114059
| 571
|
2017-08-22T02:58:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.23296800
| 3,834.4715
| 3,808.024
| 3,862.95315
| 80.211796
| 100
| 100
| 27.917867
| 10.235219
| 3,849.730687
| 13.856265
| 3,876.795805
| 3,792.147195
| 14.321101
| -0.464837
| 3,897.446054
| 3,780.880971
| 571
|
2017-08-22T02:59:00
|
3822.49000000
| 3,849.98
| 3,822.49
| 3,849.98
|
0.66488000
| 3,837.071
| 3,811.2436
| 3,862.20305
| 80.211796
| 100
| 100
| 30.547423
| 11.467704
| 3,849.666763
| 13.314146
| 3,876.393258
| 3,797.748742
| 14.11971
| -0.805564
| 3,897.064893
| 3,780.49981
| 571
|
2017-08-22T03:00:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.00000000
| 3,839.6705
| 3,814.4632
| 3,861.45295
| 80.211796
| 100
| 100
| 32.989153
| 10.648582
| 3,849.602839
| 12.737681
| 3,874.984433
| 3,804.356567
| 13.843304
| -1.105623
| 3,896.570451
| 3,780.005368
| 571
|
2017-08-22T03:01:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.00000000
| 3,842.27
| 3,815.503
| 3,860.70285
| 80.211796
| 100
| 100
| 35.256474
| 9.887969
| 3,849.538915
| 12.140876
| 3,872.167302
| 3,812.372698
| 13.502819
| -1.361942
| 3,895.999567
| 3,779.434484
| 571
|
2017-08-22T03:02:00
|
3822.50000000
| 3,822.5
| 3,822.5
| 3,822.5
|
0.10300000
| 3,843.4955
| 3,816.033
| 3,859.81535
| 40.200682
| 83.351509
| 94.450503
| 37.815237
| 11.144543
| 3,849.47499
| 9.3428
| 3,867.451045
| 3,819.539955
| 12.670815
| -3.328015
| 3,895.389891
| 3,778.824808
| 571
|
2017-08-22T03:03:00
|
3822.50000000
| 3,822.5
| 3,822.5
| 3,822.5
|
0.02800000
| 3,844.721
| 3,816.5232
| 3,858.92785
| 40.200682
| 66.703017
| 83.351509
| 40.191231
| 10.348504
| 3,849.411066
| 7.044104
| 3,860.273261
| 3,829.168739
| 11.545473
| -4.501369
| 3,894.778632
| 3,778.213549
| 571
|
2017-08-22T03:04:00
|
3822.50000000
| 3,822.5
| 3,822.5
| 3,822.5
|
0.00000000
| 3,843.5985
| 3,817.0134
| 3,857.99035
| 40.200682
| 50.054526
| 66.703017
| 42.397511
| 9.609325
| 3,849.347142
| 5.162857
| 3,861.917258
| 3,825.279742
| 10.26895
| -5.106093
| 3,894.20133
| 3,777.636247
| 571
|
2017-08-22T03:05:00
|
3822.55000000
| 3,822.55
| 3,822.55
| 3,822.55
|
0.04643200
| 3,842.4785
| 3,817.5046
| 3,857.0531
| 40.268393
| 50.084818
| 55.61412
| 44.441204
| 8.926516
| 3,849.283218
| 3.634098
| 3,862.943149
| 3,822.013851
| 8.941979
| -5.307881
| 3,893.690694
| 3,777.125611
| 571
|
2017-08-22T03:06:00
|
3822.55000000
| 3,849.98
| 3,822.5
| 3,849.98
|
2.84404400
| 3,842.7295
| 3,818.5444
| 3,856.29825
| 64.210217
| 66.733309
| 55.624217
| 43.962522
| 10.251765
| 3,849.219294
| 4.583086
| 3,863.431499
| 3,822.027501
| 8.0702
| -3.487115
| 3,893.275549
| 3,776.710466
| 571
|
2017-08-22T03:07:00
|
3849.98000000
| 3,849.98
| 3,810
| 3,810
|
0.04133000
| 3,840.9815
| 3,818.7846
| 3,855.34825
| 39.413306
| 50.048467
| 55.622198
| 43.905626
| 12.37521
| 3,849.155369
| 2.085079
| 3,866.073327
| 3,815.889673
| 6.873176
| -4.788098
| 3,892.979931
| 3,776.414848
| 571
|
2017-08-22T03:08:00
|
3810.00000000
| 3,810
| 3,810
| 3,810
|
0.00000000
| 3,839.2335
| 3,819.0248
| 3,854.39825
| 39.413306
| 33.333333
| 50.03837
| 43.852793
| 11.491267
| 3,849.091445
| 0.104189
| 3,867.626857
| 3,810.840143
| 5.519379
| -5.41519
| 3,892.82237
| 3,776.257287
| 571
|
2017-08-22T03:09:00
|
3802.53000000
| 3,849.97
| 3,802.53
| 3,849.97
|
0.14375400
| 3,839.484
| 3,820.0644
| 3,853.6481
| 58.151689
| 33.326308
| 38.902703
| 41.305868
| 14.059033
| 3,849.027521
| 1.739512
| 3,868.162
| 3,810.806
| 4.763405
| -3.023893
| 3,892.81538
| 3,776.250297
| 571
|
2017-08-22T03:10:00
|
3845.00000000
| 3,845
| 3,845
| 3,845
|
0.00683100
| 3,839.486
| 3,821.0046
| 3,852.86835
| 55.839091
| 63.161222
| 43.273621
| 38.940866
| 13.409817
| 3,848.963597
| 2.604458
| 3,868.165532
| 3,810.806468
| 4.331616
| -1.727158
| 3,892.965203
| 3,776.40012
| 571
|
2017-08-22T03:11:00
|
3820.00000000
| 3,820
| 3,820
| 3,820
|
0.20000000
| 3,838.238
| 3,821.4448
| 3,851.9636
| 45.941842
| 75.43379
| 57.307107
| 37.731802
| 14.237687
| 3,848.899673
| 1.258139
| 3,868.007674
| 3,808.468326
| 3.716921
| -2.458781
| 3,893.271788
| 3,776.706705
| 571
|
2017-08-22T03:12:00
|
3820.00000000
| 3,820
| 3,820
| 3,820
|
0.00000000
| 3,836.99
| 3,821.885
| 3,851.05885
| 45.941842
| 54.380049
| 64.32502
| 36.609101
| 13.220709
| 3,848.835748
| 0.188994
| 3,867.60848
| 3,806.37152
| 3.011335
| -2.822342
| 3,893.729031
| 3,777.163948
| 571
|
2017-08-22T03:13:00
|
3820.00000000
| 3,820
| 3,820
| 3,820
|
0.00000000
| 3,835.742
| 3,822.3252
| 3,850.1541
| 45.941842
| 36.817703
| 55.543847
| 35.566592
| 12.276373
| 3,848.771824
| -0.65081
| 3,866.987626
| 3,804.496374
| 2.278906
| -2.929716
| 3,894.325255
| 3,777.760172
| 571
|
2017-08-22T03:14:00
|
3810.00000000
| 3,810
| 3,810
| 3,810
|
0.14620400
| 3,833.743
| 3,822.5654
| 3,849.19935
| 42.20461
| 29.792764
| 40.330172
| 34.988132
| 12.113775
| 3,848.7079
| -2.09908
| 3,866.182037
| 3,801.303963
| 1.403309
| -3.502389
| 3,895.043903
| 3,778.47882
| 571
|
2017-08-22T03:15:00
|
3840.00000000
| 3,840
| 3,840
| 3,840
|
1.21770000
| 3,833.244
| 3,823.4056
| 3,848.34935
| 54.232837
| 43.842641
| 36.817703
| 32.772888
| 13.391362
| 3,848.643976
| -0.816681
| 3,864.967762
| 3,801.520238
| 0.959311
| -1.775992
| 3,895.864422
| 3,779.299339
| 571
|
2017-08-22T03:16:00
|
3840.00000000
| 3,840
| 3,840
| 3,840
|
1.66707200
| 3,832.745
| 3,824.2458
| 3,847.49935
| 54.232837
| 57.892518
| 43.842641
| 30.715876
| 12.434836
| 3,848.580051
| 0.197355
| 3,863.70483
| 3,801.78517
| 0.80692
| -0.609565
| 3,896.763269
| 3,780.198186
| 571
|
2017-08-22T03:17:00
|
3840.00000000
| 3,840
| 3,840
| 3,840
|
0.04693600
| 3,832.246
| 3,825.086
| 3,846.61935
| 54.232837
| 78.967334
| 60.234165
| 28.805793
| 11.546634
| 3,848.516127
| 0.989578
| 3,862.38954
| 3,802.10246
| 0.843451
| 0.146127
| 3,897.715011
| 3,781.149928
| 571
|
2017-08-22T03:18:00
|
3849.97000000
| 3,849.97
| 3,849.97
| 3,849.97
|
0.01157900
| 3,832.2455
| 3,826.1256
| 3,845.7892
| 57.872044
| 85.971198
| 74.277017
| 26.992114
| 11.434017
| 3,848.452203
| 2.394316
| 3,862.387864
| 3,802.103136
| 1.153624
| 1.240692
| 3,898.693438
| 3,782.128355
| 571
|
2017-08-22T03:19:00
|
3849.97000000
| 3,849.97
| 3,849.97
| 3,849.97
|
1.34530000
| 3,832.245
| 3,827.1652
| 3,844.95905
| 57.872044
| 92.975061
| 85.971198
| 25.307984
| 10.617302
| 3,848.388279
| 3.467609
| 3,862.386187
| 3,802.103813
| 1.616421
| 1.851188
| 3,899.672635
| 3,783.107552
| 571
|
2017-08-22T03:20:00
|
3849.97000000
| 3,849.97
| 3,849.97
| 3,849.97
|
0.55342400
| 3,832.2445
| 3,828.2048
| 3,844.1289
| 57.872044
| 99.978925
| 92.975061
| 23.744148
| 9.858923
| 3,848.324355
| 4.268991
| 3,862.384511
| 3,802.104489
| 2.146935
| 2.122056
| 3,900.627958
| 3,784.062874
| 571
|
2017-08-22T03:21:00
|
3849.97000000
| 3,849.97
| 3,849.97
| 3,849.97
|
0.60708200
| 3,832.244
| 3,829.2444
| 3,843.29875
| 57.872044
| 99.98595
| 97.646646
| 22.292016
| 9.154714
| 3,848.26043
| 4.848205
| 3,862.382834
| 3,802.105166
| 2.687189
| 2.161016
| 3,901.536866
| 3,784.971782
| 571
|
2017-08-22T03:22:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.34369300
| 3,833.618
| 3,830.2842
| 3,842.46865
| 57.876563
| 99.992975
| 99.98595
| 20.944268
| 8.50152
| 3,848.196506
| 5.247552
| 3,864.354328
| 3,802.881672
| 3.199262
| 2.04829
| 3,902.379576
| 3,785.814493
| 571
|
2017-08-22T03:23:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
1.12900800
| 3,834.992
| 3,831.324
| 3,841.63855
| 57.876563
| 100
| 99.992975
| 19.692788
| 7.894269
| 3,848.132582
| 5.50063
| 3,866.072402
| 3,803.911598
| 3.659535
| 1.841095
| 3,903.139526
| 3,786.574443
| 571
|
2017-08-22T03:24:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.31596500
| 3,836.366
| 3,832.3638
| 3,840.80845
| 57.876563
| 100
| 99.997658
| 18.5307
| 7.330392
| 3,848.068658
| 5.636225
| 3,867.545447
| 3,805.186553
| 4.054873
| 1.581352
| 3,903.803638
| 3,787.238555
| 571
|
2017-08-22T03:25:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.06331500
| 3,837.7375
| 3,833.4434
| 3,839.97835
| 57.876563
| 100
| 100
| 17.451617
| 6.806793
| 3,848.004734
| 5.67823
| 3,868.77821
| 3,806.69679
| 4.379545
| 1.298686
| 3,904.362413
| 3,787.79733
| 571
|
2017-08-22T03:26:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.06742800
| 3,837.7375
| 3,834.523
| 3,839.14825
| 57.876563
| 100
| 100
| 16.449612
| 6.320594
| 3,847.940809
| 5.646431
| 3,868.77821
| 3,806.69679
| 4.632922
| 1.013509
| 3,904.809874
| 3,788.244791
| 571
|
2017-08-22T03:27:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.00000000
| 3,839.7365
| 3,835.6026
| 3,838.31815
| 57.876563
| 100
| 100
| 15.519179
| 5.869123
| 3,847.876885
| 5.557171
| 3,868.435693
| 3,811.037307
| 4.817772
| 0.739399
| 3,905.143397
| 3,788.578314
| 571
|
2017-08-22T03:28:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.00000000
| 3,841.7355
| 3,836.6822
| 3,837.48805
| 57.876563
| 100
| 100
| 14.655206
| 5.4499
| 3,847.812961
| 5.423907
| 3,867.265749
| 3,816.205251
| 4.938999
| 0.484908
| 3,905.363463
| 3,788.79838
| 571
|
2017-08-22T03:29:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.00000000
| 3,841.736
| 3,837.722
| 3,836.65795
| 57.876563
| 100
| 100
| 13.852945
| 5.060621
| 3,847.749037
| 5.257688
| 3,867.266895
| 3,816.205105
| 5.002737
| 0.254951
| 3,905.473373
| 3,788.90829
| 571
|
2017-08-22T03:30:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.00000000
| 3,841.985
| 3,838.7618
| 3,835.82785
| 57.876563
| 100
| 100
| 13.107988
| 4.699148
| 3,847.685113
| 5.067542
| 3,867.734574
| 3,816.235426
| 5.015698
| 0.051845
| 3,905.478933
| 3,788.91385
| 571
|
2017-08-22T03:31:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.00000000
| 3,843.484
| 3,839.8016
| 3,834.99775
| 57.876563
| 100
| 100
| 12.416242
| 4.363495
| 3,847.621188
| 4.860818
| 3,867.362201
| 3,819.605799
| 4.984722
| -0.123904
| 3,905.388134
| 3,788.823051
| 571
|
2017-08-22T03:32:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.00000000
| 3,844.983
| 3,840.8414
| 3,834.2092
| 57.876563
| 100
| 100
| 11.773907
| 4.051816
| 3,847.557264
| 4.643461
| 3,866.414763
| 3,823.551237
| 4.91647
| -0.273009
| 3,905.210824
| 3,788.645741
| 571
|
2017-08-22T03:33:00
|
3823.00000000
| 3,849.98
| 3,823
| 3,849.98
|
0.17900000
| 3,846.482
| 3,841.8812
| 3,833.4167
| 57.876563
| 100
| 100
| 13.41328
| 5.689544
| 3,847.49334
| 4.42025
| 3,864.66156
| 3,828.30244
| 4.817226
| -0.396976
| 3,904.958363
| 3,788.39328
| 571
|
2017-08-22T03:34:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.00000000
| 3,848.481
| 3,841.9818
| 3,832.6242
| 57.876563
| 100
| 100
| 14.935555
| 5.283148
| 3,847.429416
| 4.194996
| 3,855.60647
| 3,841.35553
| 4.69278
| -0.497784
| 3,904.643246
| 3,788.078163
| 571
|
2017-08-22T03:35:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.00000000
| 3,848.98
| 3,842.0824
| 3,831.9991
| 57.876563
| 100
| 100
| 16.349097
| 4.90578
| 3,847.365492
| 3.970709
| 3,854.966672
| 3,842.993328
| 4.548366
| -0.577657
| 3,904.278679
| 3,787.713596
| 571
|
2017-08-22T03:36:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.54330300
| 3,849.479
| 3,842.1828
| 3,831.37545
| 57.876563
| 100
| 100
| 17.661671
| 4.555367
| 3,847.301567
| 3.749735
| 3,853.828271
| 3,845.129729
| 4.388639
| -0.638904
| 3,903.878105
| 3,787.313022
| 571
|
2017-08-22T03:37:00
|
3825.00000000
| 3,849.98
| 3,825
| 3,849.98
|
0.00082000
| 3,849.978
| 3,842.2832
| 3,830.7518
| 57.876563
| 100
| 100
| 20.348084
| 6.01427
| 3,847.237643
| 3.533876
| 3,849.986
| 3,849.97
| 4.217687
| -0.683811
| 3,903.454666
| 3,786.889583
| 571
|
2017-08-22T03:38:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.00000000
| 3,849.9785
| 3,842.3836
| 3,830.12815
| 57.876563
| 100
| 100
| 22.84261
| 5.584679
| 3,847.173719
| 3.324483
| 3,849.985641
| 3,849.971359
| 4.039046
| -0.714563
| 3,903.020608
| 3,786.455525
| 571
|
2017-08-22T03:39:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.86000000
| 3,849.979
| 3,842.484
| 3,829.5045
| 57.876563
| 100
| 100
| 25.158956
| 5.185773
| 3,847.109795
| 3.122543
| 3,849.985
| 3,849.973
| 3.855745
| -0.733203
| 3,902.586655
| 3,786.021572
| 571
|
2017-08-22T03:40:00
|
3830.00000000
| 3,830
| 3,830
| 3,830
|
0.10900000
| 3,848.9805
| 3,842.1848
| 3,828.78095
| 31.913894
| 75.315048
| 91.771683
| 28.074141
| 6.242504
| 3,847.045871
| 1.334897
| 3,857.689352
| 3,840.271648
| 3.351576
| -2.016679
| 3,902.16135
| 3,785.596267
| 571
|
2017-08-22T03:41:00
|
3830.00000000
| 3,830
| 3,830
| 3,830
|
0.00000000
| 3,847.982
| 3,841.8856
| 3,828.0574
| 31.913894
| 50.630096
| 75.315048
| 30.781098
| 5.796611
| 3,846.981946
| -0.080893
| 3,859.97
| 3,835.994
| 2.665082
| -2.745975
| 3,901.75041
| 3,785.185327
| 571
|
2017-08-22T03:42:00
|
3830.00000000
| 3,830
| 3,830
| 3,830
|
0.00000000
| 3,846.983
| 3,841.5864
| 3,827.33385
| 31.913894
| 25.945145
| 50.630096
| 33.294702
| 5.382567
| 3,846.918022
| -1.189208
| 3,861.251574
| 3,832.714426
| 1.894224
| -3.083432
| 3,901.356109
| 3,784.791026
| 571
|
2017-08-22T03:43:00
|
3830.00000000
| 3,830
| 3,830
| 3,830
|
0.00000000
| 3,845.984
| 3,841.2872
| 3,826.6103
| 31.913894
| 25.945145
| 34.173462
| 35.628762
| 4.998098
| 3,846.854098
| -2.043994
| 3,861.968
| 3,830
| 1.10658
| -3.150574
| 3,900.976718
| 3,784.411634
| 571
|
2017-08-22T03:44:00
|
3830.00000000
| 3,830
| 3,830
| 3,830
|
0.00000000
| 3,844.985
| 3,840.8876
| 3,825.88675
| 31.913894
| 25.945145
| 25.945145
| 37.796104
| 4.641091
| 3,846.790174
| -2.690404
| 3,862.288188
| 3,827.681812
| 0.347183
| -3.037588
| 3,900.606022
| 3,784.040939
| 571
|
2017-08-22T03:45:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.17156100
| 3,844.985
| 3,840.8876
| 3,825.2631
| 58.730328
| 50.630096
| 34.173462
| 36.757795
| 5.736727
| 3,846.72625
| -1.572345
| 3,862.288188
| 3,827.681812
| -0.036722
| -1.535623
| 3,900.232951
| 3,783.667868
| 571
|
2017-08-22T03:46:00
|
3849.98000000
| 3,849.98
| 3,849.98
| 3,849.98
|
0.00000000
| 3,844.985
| 3,840.8876
| 3,824.64275
| 58.730328
| 75.315048
| 50.630096
| 35.793651
| 5.326961
| 3,846.662325
| -0.678455
| 3,862.288188
| 3,827.681812
| -0.165069
| -0.513386
| 3,899.841332
| 3,783.276249
| 571
|
2017-08-22T03:47:00
|
3862.39000000
| 3,862.39
| 3,862.39
| 3,862.39
|
0.03776500
| 3,845.6055
| 3,841.1358
| 3,824.08115
| 67.851472
| 100
| 75.315048
| 33.521496
| 5.832892
| 3,846.598401
| 1.01959
| 3,864.405953
| 3,826.805047
| 0.071863
| 0.947727
| 3,899.409804
| 3,782.844721
| 571
|
2017-08-22T03:48:00
|
3862.39000000
| 3,862.39
| 3,862.39
| 3,862.39
|
0.00000000
| 3,846.226
| 3,841.384
| 3,823.52285
| 67.851472
| 100
| 91.771683
| 31.411637
| 5.416257
| 3,846.534477
| 2.338348
| 3,866.336534
| 3,826.115466
| 0.52516
| 1.813188
| 3,898.911924
| 3,782.346841
| 571
|
2017-08-22T03:49:00
|
3830.25000000
| 3,830.25
| 3,830
| 3,830
|
1.39660400
| 3,845.227
| 3,840.9844
| 3,822.8026
| 40.653942
| 71.124187
| 90.374729
| 31.655987
| 7.342953
| 3,846.470553
| 0.761097
| 3,866.446795
| 3,824.007205
| 0.572347
| 0.18875
| 3,898.316508
| 3,781.751425
| 571
|
2017-08-22T03:50:00
|
3830.00000000
| 3,830
| 3,830
| 3,830
|
0.20166000
| 3,844.228
| 3,840.5848
| 3,822.08235
| 40.653942
| 42.248373
| 71.124187
| 31.882883
| 6.818457
| 3,846.406629
| -0.483314
| 3,866.321931
| 3,822.134069
| 0.361215
| -0.844529
| 3,897.588239
| 3,781.023156
| 571
|
2017-08-22T03:51:00
|
3830.00000000
| 3,830
| 3,830
| 3,830
|
0.00000000
| 3,843.229
| 3,840.1852
| 3,821.3621
| 40.653942
| 8.91504
| 40.762533
| 32.093572
| 6.331424
| 3,846.342704
| -1.452773
| 3,865.98905
| 3,820.46895
| -0.001583
| -1.45119
| 3,896.688586
| 3,780.123503
| 571
|
2017-08-22T03:52:00
|
3830.00000000
| 3,830
| 3,830
| 3,830
|
0.20000000
| 3,842.23
| 3,840.3352
| 3,820.7021
| 40.653942
| 4.45752
| 18.540311
| 32.289212
| 5.879179
| 3,846.27878
| -2.195764
| 3,865.466049
| 3,818.993951
| -0.440419
| -1.755345
| 3,895.577044
| 3,779.011961
| 571
|
2017-08-22T03:53:00
|
3830.00000000
| 3,830
| 3,830
| 3,830
|
0.00000000
| 3,841.231
| 3,840.4852
| 3,820.06655
| 40.653942
| 0
| 4.45752
| 32.470877
| 5.459238
| 3,846.214856
| -2.752856
| 3,864.764466
| 3,817.697534
| -0.902906
| -1.84995
| 3,894.212703
| 3,777.64762
| 571
|
2017-08-22T03:54:00
|
3850.35000000
| 3,850.35
| 3,850.35
| 3,850.35
|
0.09400000
| 3,841.2495
| 3,841.0422
| 3,819.50825
| 56.516455
| 20.942678
| 8.466733
| 30.460636
| 6.522864
| 3,846.150932
| -1.534592
| 3,864.811013
| 3,817.687987
| -1.029243
| -0.505348
| 3,892.556102
| 3,775.991018
| 571
|
2017-08-22T03:55:00
|
3850.35000000
| 3,850.35
| 3,850.35
| 3,850.35
|
0.12400000
| 3,841.268
| 3,841.5982
| 3,818.94995
| 56.516455
| 41.885356
| 20.942678
| 28.593983
| 6.056945
| 3,846.087008
| -0.562622
| 3,864.857468
| 3,817.678532
| -0.935919
| 0.373297
| 3,890.571282
| 3,774.006199
| 571
|
2017-08-22T03:56:00
|
3850.35000000
| 3,850.35
| 3,850.35
| 3,850.35
|
0.00000000
| 3,841.2865
| 3,841.6056
| 3,818.28575
| 56.516455
| 62.828033
| 41.885356
| 26.860662
| 5.624306
| 3,846.023083
| 0.205304
| 3,864.903833
| 3,817.669167
| -0.707675
| 0.912978
| 3,888.227951
| 3,771.662868
| 571
|
2017-08-22T03:57:00
|
3850.35000000
| 3,850.35
| 3,850.35
| 3,850.35
|
0.00000000
| 3,841.305
| 3,842.4126
| 3,817.69495
| 56.516455
| 62.828033
| 55.847141
| 25.25115
| 5.22257
| 3,845.959159
| 0.804615
| 3,864.950106
| 3,817.659894
| -0.405217
| 1.209832
| 3,885.503567
| 3,768.938484
| 571
|
2017-08-22T03:58:00
|
3850.35000000
| 3,850.35
| 3,850.35
| 3,850.35
|
0.00000000
| 3,841.3235
| 3,843.2196
| 3,817.1076
| 56.516455
| 62.828033
| 62.828033
| 23.756603
| 4.849529
| 3,845.895235
| 1.264992
| 3,864.99629
| 3,817.65071
| -0.071175
| 1.336167
| 3,882.385194
| 3,765.820111
| 571
|
2017-08-22T03:59:00
|
3850.35000000
| 3,862.39
| 3,850.35
| 3,862.39
|
1.03940600
| 3,841.944
| 3,843.468
| 3,816.51365
| 64.620735
| 75.218689
| 66.958252
| 22.960826
| 5.363134
| 3,845.831311
| 2.571726
| 3,867.096204
| 3,816.791796
| 0.457405
| 2.114321
| 3,878.870939
| 3,762.305856
| 571
|
2017-08-22T04:00:00
|
3863.00000000
| 3,868.57
| 3,794.96
| 3,815.71
|
2.90358000
| 3,841.2295
| 3,842.8822
| 3,815.6863
| 36.340997
| 63.672379
| 67.239701
| 24.006167
| 10.23791
| 3,845.767387
| -0.157547
| 3,868.427001
| 3,814.031999
| 0.334415
| -0.491962
| 3,874.970794
| 3,758.405711
| 571
|
2017-08-22T04:01:00
|
3854.38000000
| 3,854.38
| 3,854.38
| 3,854.38
|
0.24244600
| 3,842.4485
| 3,843.5698
| 3,815.12915
| 54.215974
| 69.637278
| 69.509449
| 24.976841
| 12.268774
| 3,845.703462
| 0.790715
| 3,869.708856
| 3,815.188144
| 0.425675
| 0.36504
| 3,870.706765
| 3,754.141682
| 571
|
2017-08-22T04:02:00
|
3815.71000000
| 3,854.38
| 3,815.71
| 3,854.38
|
1.75664600
| 3,843.6675
| 3,844.2574
| 3,814.701
| 54.215974
| 63.21152
| 65.507059
| 27.06052
| 14.154576
| 3,845.639538
| 1.524644
| 3,870.772154
| 3,816.562846
| 0.645469
| 0.879175
| 3,866.112219
| 3,749.547136
| 571
|
2017-08-22T04:03:00
|
3854.46000000
| 3,854.46
| 3,815.7
| 3,854.45
|
0.64415800
| 3,844.89
| 3,844.9464
| 3,814.2732
| 54.242947
| 80.754426
| 71.201075
| 28.988861
| 15.912106
| 3,845.575614
| 2.087869
| 3,871.621566
| 3,818.158434
| 0.933949
| 1.15392
| 3,861.230435
| 3,744.665352
| 571
|
2017-08-22T04:04:00
|
3815.70000000
| 3,815.7
| 3,777.73
| 3,777.73
|
1.78100100
| 3,842.2765
| 3,844.301
| 3,813.4618
| 31.994687
| 53.846851
| 65.937599
| 31.540406
| 20.255527
| 3,845.51169
| -3.614765
| 3,881.583061
| 3,802.969939
| 0.024206
| -3.638971
| 3,856.112462
| 3,739.547379
| 571
|
2017-08-22T04:05:00
|
3777.73000000
| 3,777.73
| 3,777.73
| 3,777.73
|
0.03500000
| 3,838.664
| 3,843.0556
| 3,812.77545
| 31.994687
| 26.939275
| 53.846851
| 33.909698
| 18.808704
| 3,845.447765
| -8.041447
| 3,886.769992
| 3,790.558008
| -1.588925
| -6.452522
| 3,850.81442
| 3,734.249336
| 571
|
2017-08-22T04:06:00
|
3777.73000000
| 3,777.73
| 3,777.73
| 3,777.73
|
0.00000000
| 3,835.0515
| 3,841.8102
| 3,812.17245
| 31.994687
| 0
| 26.928708
| 36.109754
| 17.465225
| 3,845.383841
| -11.418005
| 3,889.631404
| 3,780.471596
| -3.554741
| -7.863264
| 3,845.394473
| 3,728.82939
| 571
|
2017-08-22T04:07:00
|
3765.95000000
| 3,765.95
| 3,756.58
| 3,765.95
|
0.48555600
| 3,830.2295
| 3,840.3292
| 3,811.51055
| 29.661565
| 2.788939
| 9.909405
| 38.502813
| 17.728423
| 3,845.319917
| -14.873051
| 3,890.987084
| 3,769.471916
| -5.818403
| -9.054648
| 3,839.909736
| 3,723.344653
| 571
|
2017-08-22T04:08:00
|
3765.95000000
| 3,765.95
| 3,756.13
| 3,756.13
|
0.86888400
| 3,824.9165
| 3,838.4524
| 3,810.70315
| 27.839074
| 2.788939
| 1.859293
| 40.731825
| 17.163536
| 3,845.255993
| -18.193865
| 3,891.77351
| 3,758.05949
| -8.293495
| -9.90037
| 3,834.413361
| 3,717.848278
| 571
|
2017-08-22T04:09:00
|
3750.00000000
| 3,750
| 3,750
| 3,750
|
0.28900000
| 3,820.9165
| 3,836.453
| 3,809.90315
| 26.734787
| 2.788939
| 2.788939
| 42.897851
| 16.375426
| 3,845.192069
| -21.077307
| 3,895.234652
| 3,746.598348
| -10.850258
| -10.22705
| 3,828.95209
| 3,712.387006
| 571
|
2017-08-22T04:10:00
|
3750.00000000
| 3,750
| 3,750
| 3,750
|
0.00000000
| 3,816.9165
| 3,834.4536
| 3,809.0651
| 26.734787
| 0
| 1.859293
| 44.90916
| 15.205753
| 3,845.128144
| -23.096217
| 3,897.219151
| 3,736.613849
| -13.29945
| -9.796768
| 3,823.56444
| 3,706.999357
| 571
|
2017-08-22T04:11:00
|
3750.00000000
| 3,750
| 3,741.33
| 3,741.33
|
0.36160900
| 3,812.483
| 3,832.2808
| 3,808.24865
| 25.101528
| 0
| 0.929646
| 46.917374
| 14.738913
| 3,845.06422
| -25.106404
| 3,898.960282
| 3,726.005718
| -15.66084
| -9.445563
| 3,818.279695
| 3,701.714612
| 571
|
2017-08-22T04:12:00
|
3700.01000000
| 3,749.99
| 3,700
| 3,749.99
|
0.73730500
| 3,808.4825
| 3,830.281
| 3,807.47075
| 29.719953
| 9.885112
| 3.295037
| 49.280697
| 17.256848
| 3,845.000296
| -25.704397
| 3,898.671248
| 3,718.293752
| -17.669552
| -8.034845
| 3,813.117724
| 3,696.55264
| 571
|
2017-08-22T04:13:00
|
3700.00000000
| 3,700
| 3,700
| 3,700
|
0.42400000
| 3,801.9825
| 3,827.2814
| 3,806.51895
| 21.484382
| 9.885112
| 6.590075
| 51.475212
| 19.59493
| 3,844.936372
| -29.867789
| 3,903.106682
| 3,700.858318
| -20.109199
| -9.75859
| 3,808.089615
| 3,691.524532
| 571
|
2017-08-22T04:14:00
|
3749.00000000
| 3,749
| 3,749
| 3,749
|
0.21000000
| 3,796.915
| 3,825.2618
| 3,805.8365
| 39.253456
| 20.459587
| 13.409937
| 50.139063
| 21.695292
| 3,844.872448
| -28.8805
| 3,897.993821
| 3,695.836179
| -21.863459
| -7.017041
| 3,803.199008
| 3,686.633925
| 571
|
2017-08-22T04:15:00
|
3749.00000000
| 3,749
| 3,749
| 3,749
|
0.00000000
| 3,791.8475
| 3,823.2422
| 3,805.22935
| 39.253456
| 21.148949
| 17.164549
| 48.898353
| 20.145629
| 3,844.808523
| -27.777861
| 3,891.859096
| 3,691.835904
| -23.04634
| -4.731521
| 3,798.44394
| 3,681.878857
| 571
|
2017-08-22T04:16:00
|
3749.00000000
| 3,749
| 3,749
| 3,749
|
0.00000000
| 3,786.78
| 3,821.2226
| 3,804.6719
| 39.253456
| 31.723424
| 24.443986
| 47.746265
| 18.706655
| 3,844.744599
| -26.597413
| 3,884.669092
| 3,688.890908
| -23.756554
| -2.840858
| 3,793.819007
| 3,677.253924
| 571
|
2017-08-22T04:17:00
|
3749.00000000
| 3,749
| 3,749
| 3,749
|
0.05400000
| 3,781.7125
| 3,819.203
| 3,804.11445
| 39.253456
| 35.265918
| 29.37943
| 46.676468
| 17.370466
| 3,844.680675
| -25.369456
| 3,876.352834
| 3,687.072166
| -24.079134
| -1.290321
| 3,789.3176
| 3,672.752517
| 571
|
2017-08-22T04:18:00
|
3749.00000000
| 3,749
| 3,749
| 3,749
|
0.00000000
| 3,776.645
| 3,817.1834
| 3,803.607
| 39.253456
| 45.704352
| 37.564564
| 45.683086
| 16.129718
| 3,844.616751
| -24.118271
| 3,866.788634
| 3,686.501366
| -24.086962
| -0.031309
| 3,784.934005
| 3,668.368922
| 571
|
2017-08-22T04:19:00
|
3749.00000000
| 3,749
| 3,749
| 3,749
|
0.00000000
| 3,770.9755
| 3,815.1638
| 3,803.402
| 39.253456
| 56.142785
| 45.704352
| 44.76066
| 14.977595
| 3,844.552827
| -22.863145
| 3,852.704993
| 3,689.246007
| -23.842198
| 0.979053
| 3,780.665178
| 3,664.100095
| 571
|
2017-08-22T04:20:00
|
3700.00000000
| 3,700
| 3,700
| 3,700
|
0.10000000
| 3,765.19
| 3,812.1642
| 3,802.92785
| 29.011428
| 42.025816
| 47.957651
| 45.298922
| 17.407767
| 3,844.488902
| -25.528068
| 3,849.76595
| 3,680.61405
| -24.179372
| -1.348696
| 3,776.512077
| 3,659.946994
| 571
|
2017-08-22T04:21:00
|
3700.00000000
| 3,700
| 3,700
| 3,700
|
0.10000000
| 3,757.471
| 3,809.1646
| 3,801.97785
| 29.011428
| 21.012908
| 39.72717
| 45.798736
| 16.164355
| 3,844.424978
| -27.325053
| 3,836.044122
| 3,678.897878
| -24.808508
| -2.516544
| 3,772.480454
| 3,655.915371
| 571
|
2017-08-22T04:22:00
|
3700.00000000
| 3,700
| 3,700
| 3,700
|
0.29500000
| 3,749.752
| 3,806.165
| 3,801.02785
| 29.011428
| 0
| 21.012908
| 46.262849
| 15.009758
| 3,844.361054
| -28.42155
| 3,818.437631
| 3,681.066369
| -25.531117
| -2.890433
| 3,768.581095
| 3,652.016012
| 571
|
2017-08-22T04:23:00
|
3700.00000000
| 3,700
| 3,695.62
| 3,695.62
|
0.76103600
| 3,741.8105
| 3,803.0778
| 3,800.08095
| 28.190247
| 0
| 7.004303
| 46.800832
| 14.25049
| 3,844.29713
| -29.306138
| 3,795.281676
| 3,688.339324
| -26.286121
| -3.020017
| 3,764.829529
| 3,648.264446
| 571
|
2017-08-22T04:24:00
|
3695.62000000
| 3,695.62
| 3,695.62
| 3,695.62
|
0.07500000
| 3,737.705
| 3,799.9906
| 3,799.30905
| 28.190247
| 0
| 0
| 47.300388
| 13.232598
| 3,844.233206
| -29.665219
| 3,792.11471
| 3,683.29529
| -26.961941
| -2.703278
| 3,761.24526
| 3,644.680177
| 571
|
2017-08-22T04:25:00
|
3689.00000000
| 3,689
| 3,686.45
| 3,686.45
|
1.32690600
| 3,733.141
| 3,796.72
| 3,798.73885
| 26.377379
| 0
| 0
| 47.99812
| 12.942412
| 3,844.169281
| -30.339994
| 3,788.657763
| 3,677.624237
| -27.637551
| -2.702443
| 3,757.850608
| 3,641.285525
| 571
|
2017-08-22T04:26:00
|
3686.45000000
| 3,686.45
| 3,686.45
| 3,686.45
|
0.01343800
| 3,728.577
| 3,793.4494
| 3,798.3811
| 26.377379
| 0
| 0
| 48.646015
| 12.017954
| 3,844.105357
| -30.52291
| 3,783.687477
| 3,673.466523
| -28.214623
| -2.308287
| 3,754.669232
| 3,638.104149
| 571
|
2017-08-22T04:27:00
|
3686.45000000
| 3,686.45
| 3,686.45
| 3,686.45
|
0.00000000
| 3,724.602
| 3,790.1788
| 3,798.02335
| 26.377379
| 0
| 0
| 49.247631
| 11.159529
| 3,844.041433
| -30.31838
| 3,779.824738
| 3,669.379262
| -28.635374
| -1.683006
| 3,751.724438
| 3,635.159355
| 571
|
2017-08-22T04:28:00
|
3685.54000000
| 3,685.54
| 3,685.54
| 3,685.54
|
0.26600100
| 3,721.0725
| 3,786.89
| 3,797.66105
| 26.168797
| 0
| 0
| 49.832973
| 10.42742
| 3,843.977509
| -29.88522
| 3,776.804774
| 3,665.340226
| -28.885344
| -0.999877
| 3,749.037329
| 3,632.472246
| 571
|
2017-08-22T04:29:00
|
3683.03000000
| 3,683.03
| 3,683.03
| 3,683.03
|
0.34900000
| 3,717.724
| 3,783.551
| 3,797.2862
| 25.568228
| 0
| 0
| 50.453133
| 9.86189
| 3,843.913585
| -29.405506
| 3,774.144943
| 3,661.303057
| -28.989376
| -0.41613
| 3,746.624895
| 3,630.059812
| 571
|
2017-08-22T04:30:00
|
3683.03000000
| 3,683.03
| 3,678.18
| 3,678.18
|
0.22621400
| 3,714.133
| 3,780.5146
| 3,796.8871
| 24.402835
| 0
| 0
| 51.176689
| 9.503898
| 3,843.84966
| -29.08145
| 3,771.020075
| 3,657.245925
| -29.007791
| -0.073659
| 3,744.498093
| 3,627.93301
| 571
|
2017-08-22T04:31:00
|
3678.18000000
| 3,678.18
| 3,678.18
| 3,678.18
|
0.00000000
| 3,710.9755
| 3,777.4782
| 3,796.488
| 24.402835
| 0
| 0
| 51.848562
| 8.825048
| 3,843.785736
| -28.496147
| 3,768.480703
| 3,653.470297
| -28.905462
| 0.409315
| 3,742.660002
| 3,626.094919
| 571
|
2017-08-22T04:32:00
|
3678.18000000
| 3,678.18
| 3,677.94
| 3,677.94
|
0.55778800
| 3,707.373
| 3,774.437
| 3,795.45275
| 24.339168
| 0
| 0
| 52.480474
| 8.21183
| 3,843.721812
| -27.73198
| 3,763.664908
| 3,651.081092
| -28.670766
| 0.938786
| 3,741.10412
| 3,624.539037
| 571
|
2017-08-22T04:33:00
|
3677.42000000
| 3,677.42
| 3,655.42
| 3,655.42
|
2.97700100
| 3,705.144
| 3,770.9454
| 3,794.3049
| 19.261096
| 0
| 0
| 53.695395
| 9.233842
| 3,843.657888
| -28.613707
| 3,765.789328
| 3,644.498672
| -28.659354
| 0.045647
| 3,739.8129
| 3,623.247817
| 571
|
2017-08-22T04:34:00
|
3655.42000000
| 3,655.42
| 3,655.42
| 3,655.42
|
0.00000000
| 3,700.465
| 3,767.4538
| 3,793.15705
| 19.261096
| 0
| 0
| 54.823536
| 8.574282
| 3,843.593964
| -28.978436
| 3,761.293522
| 3,639.636478
| -28.72317
| -0.255266
| 3,738.756616
| 3,622.191533
| 571
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.