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.