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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-22T06:15:00
|
3626.99000000
| 3,626.99
| 3,626.99
| 3,626.99
|
0.00000000
| 3,615.6405
| 3,575.7204
| 3,691.40625
| 64.574645
| 0
| 0
| 30.740822
| 9.000547
| 3,837.137619
| 24.5522
| 3,714.583147
| 3,516.697853
| 24.744341
| -0.192141
| 3,745.51475
| 3,628.949667
| 571
|
2017-08-22T06:16:00
|
3626.99000000
| 3,626.99
| 3,626.99
| 3,626.99
|
0.00000000
| 3,626.99
| 3,574.3478
| 3,690.2913
| 64.574645
| 0
| 0
| 30.613732
| 8.357651
| 3,837.073695
| 23.388899
| 3,626.99
| 3,626.99
| 24.473252
| -1.084354
| 3,754.495359
| 3,637.930276
| 571
|
2017-08-22T06:17:00
|
3626.99000000
| 3,626.99
| 3,626.99
| 3,626.99
|
0.00000000
| 3,626.99
| 3,572.9752
| 3,689.17635
| 64.574645
| 0
| 0
| 30.49572
| 7.760676
| 3,837.009771
| 22.21094
| 3,626.99
| 3,626.99
| 24.02079
| -1.80985
| 3,763.578668
| 3,647.013585
| 571
|
2017-08-22T06:18:00
|
3619.95000000
| 3,775
| 3,619.95
| 3,775
|
4.68000100
| 3,634.3905
| 3,574.6752
| 3,688.80145
| 85.685613
| 33.333333
| 11.111111
| 33.408587
| 18.281342
| 3,836.945846
| 32.841988
| 3,698.906563
| 3,569.874437
| 25.78503
| 7.056958
| 3,772.686549
| 3,656.121465
| 571
|
2017-08-22T06:19:00
|
3769.98000000
| 3,769.98
| 3,769.98
| 3,769.98
|
0.03381300
| 3,641.54
| 3,576.2748
| 3,688.40145
| 83.860257
| 65.587445
| 32.973593
| 36.113393
| 17.334103
| 3,836.881922
| 40.396433
| 3,728.854432
| 3,554.225568
| 28.70731
| 11.689122
| 3,781.728877
| 3,665.163794
| 571
|
2017-08-22T06:20:00
|
3772.48000000
| 3,799
| 3,769.98
| 3,799
|
5.05634100
| 3,650.1405
| 3,578.6548
| 3,688.14655
| 85.750116
| 98.920778
| 65.947185
| 38.869747
| 18.16881
| 3,836.817998
| 48.169785
| 3,760.79458
| 3,539.48642
| 32.599805
| 15.56998
| 3,790.609887
| 3,674.044804
| 571
|
2017-08-22T06:21:00
|
3799.00000000
| 3,800
| 3,783.81
| 3,800
|
0.29866700
| 3,658.791
| 3,581.0548
| 3,687.89665
| 85.811768
| 98.920778
| 87.809667
| 41.437183
| 18.027466
| 3,836.754074
| 53.790846
| 3,786.577485
| 3,531.004515
| 36.838013
| 16.952833
| 3,799.234568
| 3,682.669485
| 571
|
2017-08-22T06:22:00
|
3783.81000000
| 3,799
| 3,783.81
| 3,799
|
0.76070000
| 3,667.3915
| 3,583.4348
| 3,687.77915
| 85.413798
| 99.814866
| 99.218808
| 43.821231
| 17.896219
| 3,836.690149
| 57.502039
| 3,807.972307
| 3,526.810693
| 40.970818
| 16.531221
| 3,807.514597
| 3,690.949514
| 571
|
2017-08-22T06:23:00
|
3799.00000000
| 3,800
| 3,789.99
| 3,789.99
|
0.49637300
| 3,675.5415
| 3,585.6346
| 3,687.6166
| 81.735695
| 97.961677
| 98.899107
| 46.044138
| 17.332917
| 3,836.626225
| 59.035628
| 3,824.46059
| 3,526.62241
| 44.58378
| 14.451848
| 3,815.373328
| 3,698.808245
| 571
|
2017-08-22T06:24:00
|
3789.99000000
| 3,800
| 3,789.99
| 3,789.99
|
0.48491500
| 3,683.6915
| 3,587.8344
| 3,687.45405
| 81.735695
| 96.108488
| 97.961677
| 48.108266
| 16.809852
| 3,836.562301
| 59.564388
| 3,838.802582
| 3,528.580418
| 47.579902
| 11.984486
| 3,822.749531
| 3,706.184448
| 571
|
2017-08-22T06:25:00
|
3794.99000000
| 3,800
| 3,789.99
| 3,789.99
|
2.63319500
| 3,691.8415
| 3,590.0342
| 3,687.29125
| 81.735695
| 94.440433
| 96.1702
| 50.024956
| 16.324148
| 3,836.498377
| 59.299861
| 3,851.248589
| 3,532.434411
| 49.923894
| 9.375968
| 3,829.599669
| 3,713.034586
| 571
|
2017-08-22T06:26:00
|
3789.99000000
| 3,799.03
| 3,789.99
| 3,799.03
|
0.81000000
| 3,700.4435
| 3,597.615
| 3,687.0365
| 82.670824
| 96.114042
| 95.554321
| 51.80474
| 15.803852
| 3,836.434453
| 59.137969
| 3,863.450781
| 3,537.436219
| 51.766709
| 7.37126
| 3,835.898682
| 3,719.333599
| 571
|
2017-08-22T06:27:00
|
3800.00000000
| 3,800
| 3,799.03
| 3,799.03
|
1.25955900
| 3,709.0455
| 3,605.1958
| 3,686.98165
| 82.670824
| 97.787652
| 96.114042
| 53.469194
| 14.744291
| 3,836.370528
| 58.337193
| 3,873.788246
| 3,544.302754
| 53.080806
| 5.256388
| 3,841.639352
| 3,725.074269
| 571
|
2017-08-22T06:28:00
|
3820.00000000
| 3,820
| 3,799.03
| 3,799.03
|
0.42471500
| 3,717.6475
| 3,612.7766
| 3,686.9268
| 82.670824
| 96.146714
| 96.682803
| 55.241764
| 15.188985
| 3,836.306604
| 57.044994
| 3,882.31995
| 3,552.97505
| 53.873643
| 3.17135
| 3,846.830455
| 3,730.265372
| 571
|
2017-08-22T06:29:00
|
3827.22000000
| 3,827.22
| 3,799.03
| 3,827.22
|
0.46695500
| 3,727.659
| 3,616.081
| 3,686.81305
| 85.551928
| 96.326294
| 96.753553
| 56.961067
| 16.117629
| 3,836.24268
| 57.631276
| 3,893.410517
| 3,561.907483
| 54.62517
| 3.006106
| 3,851.493986
| 3,734.928903
| 571
|
2017-08-22T06:30:00
|
3813.12000000
| 3,827.22
| 3,813.12
| 3,827.22
|
3.16544100
| 3,737.6705
| 3,619.4254
| 3,686.72415
| 85.551928
| 96.505874
| 96.326294
| 58.557562
| 15.973512
| 3,836.178756
| 57.433848
| 3,902.073279
| 3,573.267721
| 55.186905
| 2.246942
| 3,855.66178
| 3,739.096697
| 571
|
2017-08-22T06:31:00
|
3824.92000000
| 3,824.92
| 3,802.23
| 3,802.23
|
1.56284000
| 3,746.4325
| 3,622.27
| 3,686.6353
| 73.063148
| 95.981087
| 96.271085
| 59.061505
| 16.617547
| 3,836.114832
| 54.631146
| 3,904.877236
| 3,587.987764
| 55.075754
| -0.444608
| 3,859.371862
| 3,742.806779
| 571
|
2017-08-22T06:32:00
|
3789.99000000
| 3,796.11
| 3,789.99
| 3,789.99
|
2.09357900
| 3,754.5825
| 3,624.8698
| 3,686.48525
| 67.839514
| 74.300445
| 88.929135
| 58.528116
| 16.304865
| 3,836.050907
| 50.83631
| 3,904.13247
| 3,605.03253
| 54.227865
| -3.391555
| 3,862.664865
| 3,746.099782
| 571
|
2017-08-22T06:33:00
|
3805.19000000
| 3,822.58
| 3,789.99
| 3,822.58
|
1.33057700
| 3,764.362
| 3,628.1214
| 3,686.49815
| 73.310885
| 71.598371
| 80.626634
| 58.602199
| 17.468089
| 3,835.986983
| 49.883588
| 3,904.545458
| 3,624.178542
| 53.359009
| -3.475421
| 3,865.580773
| 3,749.01569
| 571
|
2017-08-22T06:34:00
|
3822.58000000
| 3,824.15
| 3,789.99
| 3,789.99
|
0.58572200
| 3,772.512
| 3,630.7212
| 3,686.3981
| 61.959118
| 47.029401
| 64.309406
| 58.701055
| 18.660368
| 3,835.923059
| 45.968908
| 3,897.982544
| 3,647.041456
| 51.880989
| -5.912081
| 3,868.156221
| 3,751.591138
| 571
|
2017-08-22T06:35:00
|
3789.99000000
| 3,818.42
| 3,789.99
| 3,818.42
|
0.19866400
| 3,782.0835
| 3,639.0896
| 3,686.2902
| 66.790142
| 61.952768
| 60.193514
| 58.79285
| 19.358199
| 3,835.859135
| 44.645909
| 3,889.612944
| 3,674.554056
| 50.433973
| -5.788064
| 3,870.422475
| 3,753.857392
| 571
|
2017-08-22T06:36:00
|
3818.42000000
| 3,819.22
| 3,818.42
| 3,819.22
|
0.82459400
| 3,791.695
| 3,647.474
| 3,686.1863
| 66.917459
| 57.492159
| 55.491443
| 58.895561
| 18.032614
| 3,835.795211
| 43.164404
| 3,873.292076
| 3,710.097924
| 48.980059
| -5.815656
| 3,872.404196
| 3,755.839113
| 571
|
2017-08-22T06:37:00
|
3819.22000000
| 3,819.22
| 3,819.22
| 3,819.22
|
0.87805100
| 3,801.3065
| 3,655.8584
| 3,686.0824
| 66.917459
| 78.91736
| 66.120762
| 58.990936
| 16.74457
| 3,835.731286
| 41.511778
| 3,833.158294
| 3,769.454706
| 47.486403
| -5.974625
| 3,874.118956
| 3,757.553873
| 571
|
2017-08-22T06:38:00
|
3819.22000000
| 3,822.23
| 3,819.22
| 3,822.23
|
0.81544300
| 3,803.668
| 3,664.303
| 3,685.9437
| 67.461783
| 81.206912
| 72.53881
| 59.153313
| 15.763529
| 3,835.667362
| 39.984031
| 3,834.349953
| 3,772.986047
| 45.985929
| -6.001897
| 3,875.577476
| 3,759.012392
| 571
|
2017-08-22T06:39:00
|
3820.72000000
| 3,822.23
| 3,819.22
| 3,819.22
|
2.67312600
| 3,806.13
| 3,672.6874
| 3,685.78995
| 66.287228
| 81.206912
| 80.443728
| 59.304092
| 14.852563
| 3,835.603438
| 38.091306
| 3,833.305967
| 3,778.954033
| 44.407004
| -6.315698
| 3,876.78446
| 3,760.219377
| 571
|
2017-08-22T06:40:00
|
3819.22000000
| 3,835.44
| 3,819.22
| 3,819.22
|
0.76788200
| 3,807.141
| 3,681.0718
| 3,685.6362
| 66.287228
| 76.473738
| 79.629187
| 59.767295
| 14.950237
| 3,835.539514
| 36.174313
| 3,834.68273
| 3,779.59927
| 42.760466
| -6.586153
| 3,877.739895
| 3,761.174812
| 571
|
2017-08-22T06:41:00
|
3819.22000000
| 3,835.44
| 3,819.22
| 3,835.44
|
0.18211800
| 3,808.913
| 3,689.7806
| 3,685.56355
| 69.595542
| 80.941461
| 79.540704
| 60.197413
| 15.040934
| 3,835.47559
| 35.554055
| 3,838.845505
| 3,778.980495
| 41.319184
| -5.765128
| 3,878.440627
| 3,761.875543
| 571
|
2017-08-22T06:42:00
|
3835.44000000
| 3,841.76
| 3,835.44
| 3,835.44
|
0.68785700
| 3,810.735
| 3,698.4894
| 3,685.49085
| 69.595542
| 84.034863
| 80.483354
| 60.745549
| 14.41801
| 3,835.411665
| 34.662924
| 3,842.417156
| 3,779.052844
| 39.987932
| -5.325008
| 3,878.882068
| 3,762.316985
| 571
|
2017-08-22T06:43:00
|
3835.44000000
| 3,835.44
| 3,835.44
| 3,835.44
|
0.04500000
| 3,813.0075
| 3,707.1982
| 3,685.41815
| 69.595542
| 91.861438
| 85.612588
| 61.254532
| 13.388152
| 3,835.347741
| 33.569725
| 3,844.93082
| 3,781.08418
| 38.704291
| -5.134565
| 3,879.059843
| 3,762.49476
| 571
|
2017-08-22T06:44:00
|
3841.76000000
| 3,854.46
| 3,835.44
| 3,839.3
|
9.02201800
| 3,815.473
| 3,715.9842
| 3,685.36475
| 70.457238
| 84.023167
| 86.639823
| 62.129279
| 13.790427
| 3,835.283817
| 32.63859
| 3,847.521115
| 3,783.424885
| 37.49115
| -4.852561
| 3,878.97123
| 3,762.406147
| 571
|
2017-08-22T06:45:00
|
3835.44000000
| 3,839.3
| 3,835.44
| 3,835.44
|
2.71601700
| 3,817.7455
| 3,724.693
| 3,685.29205
| 68.37049
| 78.258417
| 84.714341
| 62.941543
| 13.081111
| 3,835.219893
| 31.229198
| 3,848.669345
| 3,786.821655
| 36.23876
| -5.009562
| 3,878.616288
| 3,762.051205
| 571
|
2017-08-22T06:46:00
|
3835.44000000
| 3,839.28
| 3,835.44
| 3,839.28
|
0.24797400
| 3,819.758
| 3,733.4786
| 3,685.23855
| 69.343235
| 74.479086
| 78.920223
| 63.695789
| 12.421032
| 3,835.155969
| 30.07541
| 3,850.78664
| 3,788.72936
| 35.00609
| -4.93068
| 3,877.998592
| 3,761.433509
| 571
|
2017-08-22T06:47:00
|
3837.36000000
| 3,839.28
| 3,835.44
| 3,835.44
|
2.56779200
| 3,821.5785
| 3,737.6476
| 3,685.16585
| 67.120208
| 72.483326
| 75.073609
| 64.39616
| 11.808101
| 3,835.092044
| 28.52238
| 3,851.790661
| 3,791.366339
| 33.709348
| -5.186968
| 3,877.125535
| 3,760.560452
| 571
|
2017-08-22T06:48:00
|
3835.44000000
| 3,839.28
| 3,835.44
| 3,839.28
|
0.08127100
| 3,823.591
| 3,741.8934
| 3,685.11235
| 68.217479
| 74.468745
| 73.810386
| 65.046505
| 11.238951
| 3,835.02812
| 27.286903
| 3,852.875052
| 3,794.306948
| 32.424859
| -5.137956
| 3,876.008224
| 3,759.443141
| 571
|
2017-08-22T06:49:00
|
3839.28000000
| 3,840.31
| 3,835.44
| 3,835.44
|
1.64666600
| 3,824.002
| 3,746.0624
| 3,685.03965
| 65.850846
| 64.725792
| 70.559288
| 65.67606
| 10.784026
| 3,834.964196
| 25.701649
| 3,853.70597
| 3,794.29803
| 31.080217
| -5.378568
| 3,874.661024
| 3,758.095941
| 571
|
2017-08-22T06:50:00
|
3835.44000000
| 3,840.31
| 3,800
| 3,800
|
0.73977900
| 3,822.641
| 3,749.5226
| 3,684.78975
| 48.966585
| 41.22649
| 60.140342
| 62.10787
| 12.893024
| 3,834.900272
| 21.339623
| 3,854.074495
| 3,791.207505
| 29.132098
| -7.792475
| 3,873.100827
| 3,756.535743
| 571
|
2017-08-22T06:51:00
|
3814.61000000
| 3,814.61
| 3,800
| 3,800
|
2.02301600
| 3,822.5295
| 3,752.9828
| 3,684.53985
| 48.966585
| 15.741768
| 40.564683
| 58.794551
| 13.015665
| 3,834.836348
| 17.678894
| 3,854.266168
| 3,790.792832
| 26.841457
| -9.162563
| 3,871.346176
| 3,754.781093
| 571
|
2017-08-22T06:52:00
|
3800.00000000
| 3,829.23
| 3,800
| 3,808.35
|
1.70925900
| 3,823.4475
| 3,756.61
| 3,684.3317
| 52.307985
| 5.110785
| 20.693014
| 56.548178
| 14.173832
| 3,834.772423
| 15.27543
| 3,852.296989
| 3,794.598011
| 24.528252
| -9.252822
| 3,869.416356
| 3,752.851273
| 571
|
2017-08-22T06:53:00
|
3808.35000000
| 3,814.2
| 3,800
| 3,800
|
0.60906100
| 3,822.3185
| 3,760.0702
| 3,684.0818
| 48.86262
| 5.110785
| 8.654446
| 54.46226
| 14.175701
| 3,834.708499
| 12.552198
| 3,852.928972
| 3,791.708028
| 22.133041
| -9.580843
| 3,867.330551
| 3,750.765468
| 571
|
2017-08-22T06:54:00
|
3807.09000000
| 3,814.2
| 3,800
| 3,814.2
|
2.63413800
| 3,823.529
| 3,763.8144
| 3,683.9029
| 54.367277
| 13.802179
| 8.007916
| 52.525336
| 14.177437
| 3,834.644575
| 11.40833
| 3,850.645331
| 3,796.412669
| 19.988099
| -8.579769
| 3,865.10719
| 3,748.542107
| 571
|
2017-08-22T06:55:00
|
3800.00000000
| 3,808.18
| 3,800
| 3,808.18
|
1.13796500
| 3,823.017
| 3,767.4382
| 3,683.6939
| 51.820526
| 13.698127
| 10.870364
| 50.726764
| 14.179048
| 3,834.580651
| 9.9019
| 3,850.876376
| 3,795.157624
| 17.970859
| -8.068959
| 3,862.763521
| 3,746.198438
| 571
|
2017-08-22T06:56:00
|
3800.00000000
| 3,803.16
| 3,785.09
| 3,803.16
|
0.86396100
| 3,822.214
| 3,770.9616
| 3,683.4598
| 49.728597
| 22.381035
| 16.627114
| 47.609532
| 14.815545
| 3,834.516727
| 8.208351
| 3,851.360907
| 3,793.067093
| 16.018357
| -7.810007
| 3,860.315467
| 3,743.750384
| 571
|
2017-08-22T06:57:00
|
3780.53000000
| 3,803
| 3,780.53
| 3,803
|
2.09563700
| 3,821.403
| 3,774.4818
| 3,683.2249
| 49.659787
| 23.820846
| 19.966669
| 44.334117
| 15.37372
| 3,834.452802
| 6.77519
| 3,851.717255
| 3,791.088745
| 14.169724
| -7.394534
| 3,857.777743
| 3,741.21266
| 571
|
2017-08-22T06:58:00
|
3803.00000000
| 3,803
| 3,803
| 3,803
|
0.24228500
| 3,820.4415
| 3,778.002
| 3,682.99
| 49.659787
| 31.343387
| 25.848423
| 41.292659
| 14.275597
| 3,834.388878
| 5.575133
| 3,851.791994
| 3,789.091006
| 12.450806
| -6.875673
| 3,855.164218
| 3,738.599135
| 571
|
2017-08-22T06:59:00
|
3803.00000000
| 3,803
| 3,803
| 3,803
|
0.54340200
| 3,819.6305
| 3,781.5222
| 3,682.7551
| 49.659787
| 35.189753
| 30.117996
| 38.468449
| 13.255912
| 3,834.324954
| 4.571383
| 3,851.891395
| 3,787.369605
| 10.874921
| -6.303538
| 3,852.488445
| 3,735.923362
| 571
|
2017-08-22T07:00:00
|
3803.00000000
| 3,803
| 3,803
| 3,803
|
0.66906700
| 3,818.8195
| 3,785.0424
| 3,682.6201
| 49.659787
| 37.587822
| 34.706987
| 35.845968
| 12.309061
| 3,834.26103
| 3.732873
| 3,851.886333
| 3,785.752667
| 9.446511
| -5.713638
| 3,849.764293
| 3,733.199209
| 571
|
2017-08-22T07:01:00
|
3782.09000000
| 3,782.09
| 3,782.09
| 3,782.09
|
0.24140900
| 3,816.152
| 3,788.1444
| 3,682.38055
| 39.94416
| 25.928404
| 32.901993
| 34.867879
| 12.923414
| 3,834.197106
| 1.365348
| 3,851.922327
| 3,780.381673
| 7.830279
| -6.464931
| 3,847.006583
| 3,730.4415
| 571
|
2017-08-22T07:02:00
|
3770.04000000
| 3,782.09
| 3,770.04
| 3,782.09
|
2.06449100
| 3,813.4845
| 3,791.2464
| 3,682.141
| 39.94416
| 19.115178
| 27.543801
| 34.667251
| 12.861027
| 3,834.133181
| -0.505111
| 3,851.017054
| 3,775.951946
| 6.163201
| -6.668312
| 3,844.231665
| 3,727.666582
| 571
|
2017-08-22T07:03:00
|
3782.09000000
| 3,785.43
| 3,769.09
| 3,785.43
|
2.87593800
| 3,810.984
| 3,794.4152
| 3,681.91815
| 42.044653
| 14.233568
| 19.75905
| 34.135759
| 13.109525
| 3,834.069257
| -1.698375
| 3,848.99301
| 3,772.97499
| 4.590886
| -6.289261
| 3,841.45784
| 3,724.892757
| 571
|
2017-08-22T07:04:00
|
3771.71000000
| 3,785.43
| 3,771.71
| 3,785.08
|
2.58008300
| 3,808.273
| 3,797.577
| 3,681.69355
| 41.879354
| 22.226366
| 18.525037
| 33.642231
| 13.15313
| 3,834.005333
| -2.641834
| 3,845.544048
| 3,771.001952
| 3.144342
| -5.786176
| 3,838.705581
| 3,722.140498
| 571
|
2017-08-22T07:05:00
|
3785.00000000
| 3,785
| 3,785
| 3,785
|
0.02588800
| 3,805.751
| 3,800.7372
| 3,681.36865
| 41.838864
| 25.328631
| 20.596188
| 33.183955
| 12.219335
| 3,833.941409
| -3.357287
| 3,842.143395
| 3,769.358605
| 1.844016
| -5.201303
| 3,835.997525
| 3,719.432442
| 571
|
2017-08-22T07:06:00
|
3785.00000000
| 3,785.08
| 3,761.66
| 3,785.08
|
0.81200300
| 3,803.041
| 3,803.899
| 3,681.04415
| 41.899358
| 32.539487
| 26.698161
| 34.016764
| 13.019383
| 3,833.877484
| -3.873185
| 3,837.035842
| 3,769.046158
| 0.700576
| -4.573761
| 3,833.35821
| 3,716.793126
| 571
|
2017-08-22T07:07:00
|
3761.66000000
| 3,761.66
| 3,761.66
| 3,761.66
|
0.06000000
| 3,799.352
| 3,806.5924
| 3,680.5405
| 31.552722
| 23.676833
| 27.181651
| 34.790087
| 13.762284
| 3,833.81356
| -6.101502
| 3,834.476817
| 3,764.227183
| -0.65984
| -5.441662
| 3,830.813566
| 3,714.248483
| 571
|
2017-08-22T07:08:00
|
3803.00000000
| 3,803
| 3,744.25
| 3,744.25
|
0.80950500
| 3,794.6005
| 3,805.9774
| 3,679.9498
| 26.344612
| 14.85852
| 23.691614
| 32.538078
| 16.975692
| 3,833.749636
| -9.166634
| 3,832.440199
| 3,756.760801
| -2.361199
| -6.805435
| 3,828.390213
| 3,711.82513
| 571
|
2017-08-22T07:09:00
|
3784.08000000
| 3,784.08
| 3,744.25
| 3,744.25
|
0.22057300
| 3,790.041
| 3,805.4628
| 3,679.52105
| 26.344612
| 0
| 12.845118
| 30.446926
| 18.608143
| 3,833.685712
| -11.463627
| 3,829.055719
| 3,751.026281
| -4.181684
| -7.281943
| 3,826.114579
| 3,709.549496
| 571
|
2017-08-22T07:10:00
|
3764.15000000
| 3,784.06
| 3,764.15
| 3,784.06
|
1.96077700
| 3,789.244
| 3,805.164
| 3,679.29135
| 48.769659
| 22.587234
| 12.481918
| 28.505142
| 20.122561
| 3,833.621788
| -9.9569
| 3,828.063139
| 3,750.424861
| -5.336727
| -4.620172
| 3,824.011937
| 3,707.446854
| 571
|
2017-08-22T07:11:00
|
3784.06000000
| 3,784.08
| 3,744.25
| 3,784.08
|
1.01910700
| 3,788.448
| 3,804.8456
| 3,679.06175
| 48.778096
| 45.185816
| 22.591017
| 27.463724
| 21.530235
| 3,833.557863
| -8.661351
| 3,827.004273
| 3,749.891727
| -6.001652
| -2.659699
| 3,822.105407
| 3,705.540324
| 571
|
2017-08-22T07:12:00
|
3784.08000000
| 3,802.99
| 3,744.25
| 3,744.25
|
0.98979400
| 3,785.243
| 3,803.7506
| 3,678.633
| 36.045957
| 45.185816
| 37.652955
| 25.691697
| 24.188076
| 3,833.493939
| -10.724937
| 3,827.159259
| 3,743.326741
| -6.946309
| -3.778628
| 3,820.415013
| 3,703.84993
| 571
|
2017-08-22T07:13:00
|
3779.77000000
| 3,779.77
| 3,738.05
| 3,738.05
|
1.34085700
| 3,782.1455
| 3,802.7118
| 3,678.17325
| 34.534834
| 22.598582
| 37.656738
| 24.025298
| 25.440356
| 3,833.430015
| -12.714072
| 3,828.194135
| 3,736.096865
| -8.099862
| -4.61421
| 3,818.956859
| 3,702.391776
| 571
|
2017-08-22T07:14:00
|
3750.52000000
| 3,763
| 3,738.05
| 3,738.05
|
2.22185800
| 3,778.338
| 3,801.673
| 3,677.61175
| 34.534834
| 0
| 22.594799
| 22.477929
| 25.405331
| 3,833.366091
| -14.127621
| 3,825.728643
| 3,730.947357
| -9.305414
| -4.822208
| 3,817.742493
| 3,701.17741
| 571
|
2017-08-22T07:15:00
|
3738.06000000
| 3,738.06
| 3,738.05
| 3,738.05
|
0.97545600
| 3,774.8315
| 3,800.6342
| 3,677.05025
| 34.534834
| 0
| 7.532861
| 21.041085
| 23.591378
| 3,833.302167
| -15.074104
| 3,823.238178
| 3,726.424822
| -10.459152
| -4.614953
| 3,816.778494
| 3,700.213411
| 571
|
2017-08-22T07:16:00
|
3762.88000000
| 3,762.88
| 3,733.8
| 3,733.88
|
1.49333200
| 3,771.3675
| 3,799.3312
| 3,676.4679
| 33.360022
| 0.038536
| 0.012845
| 20.805329
| 23.983423
| 3,833.238242
| -15.976516
| 3,821.067737
| 3,721.667263
| -11.562625
| -4.413891
| 3,816.066327
| 3,699.501244
| 571
|
2017-08-22T07:17:00
|
3763.00000000
| 3,763
| 3,733.8
| 3,733.8
|
0.07105600
| 3,767.9075
| 3,798.0266
| 3,675.88515
| 33.336592
| 0.038536
| 0.02569
| 20.592415
| 24.356036
| 3,833.174318
| -16.507847
| 3,817.951156
| 3,717.863844
| -12.551669
| -3.956178
| 3,815.602454
| 3,699.037371
| 571
|
2017-08-22T07:18:00
|
3733.80000000
| 3,762.88
| 3,733.8
| 3,762.88
|
0.50428900
| 3,765.9015
| 3,797.3036
| 3,675.4478
| 47.712395
| 14.046243
| 4.707771
| 20.394709
| 24.693462
| 3,833.110394
| -14.416236
| 3,813.304346
| 3,718.498654
| -12.924582
| -1.491654
| 3,815.378697
| 3,698.813614
| 571
|
2017-08-22T07:19:00
|
3762.88000000
| 3,762.88
| 3,762.88
| 3,762.88
|
0.04500000
| 3,763.8955
| 3,796.0168
| 3,674.95025
| 47.712395
| 28.015414
| 14.033398
| 20.211125
| 22.929643
| 3,833.04647
| -12.613222
| 3,808.139142
| 3,719.651858
| -12.86231
| 0.249088
| 3,815.382801
| 3,698.817718
| 571
|
2017-08-22T07:20:00
|
3762.88000000
| 3,779.77
| 3,733.8
| 3,733.8
|
0.43643900
| 3,760.4355
| 3,794.1484
| 3,674.5407
| 38.166858
| 28.015414
| 23.359024
| 19.481814
| 24.575383
| 3,832.982546
| -13.376636
| 3,802.683919
| 3,718.187081
| -12.965175
| -0.41146
| 3,815.599157
| 3,699.034074
| 571
|
2017-08-22T07:21:00
|
3733.80000000
| 3,765.01
| 3,733.8
| 3,765.01
|
0.50228800
| 3,759.5815
| 3,793.404
| 3,674.09385
| 49.77957
| 29.041426
| 28.357418
| 18.804596
| 25.049284
| 3,832.918621
| -11.332625
| 3,800.720452
| 3,718.442548
| -12.638665
| 1.30604
| 3,816.009614
| 3,699.444531
| 571
|
2017-08-22T07:22:00
|
3733.88000000
| 3,763.88
| 3,733.8
| 3,763.88
|
0.15733500
| 3,758.671
| 3,792.8818
| 3,673.64135
| 49.41769
| 29.525216
| 28.860685
| 18.175751
| 25.489335
| 3,832.854697
| -9.692188
| 3,798.564185
| 3,718.777815
| -12.04937
| 2.357182
| 3,816.594319
| 3,700.029236
| 571
|
2017-08-22T07:23:00
|
3763.88000000
| 3,779.76
| 3,749.95
| 3,779.76
|
0.90901900
| 3,758.3875
| 3,792.0254
| 3,673.2679
| 54.431152
| 51.667144
| 36.744595
| 17.253136
| 25.797954
| 3,832.790773
| -7.029712
| 3,797.590626
| 3,719.184374
| -11.045438
| 4.015726
| 3,817.33252
| 3,700.767437
| 571
|
2017-08-22T07:24:00
|
3764.86000000
| 3,779.77
| 3,749.95
| 3,749.95
|
2.09797800
| 3,756.631
| 3,791.2246
| 3,673.129
| 45.345267
| 44.413933
| 41.868764
| 16.397058
| 26.085243
| 3,832.726849
| -7.241622
| 3,793.997888
| 3,719.264112
| -10.284675
| 3.043053
| 3,818.203297
| 3,701.638214
| 571
|
2017-08-22T07:25:00
|
3749.96000000
| 3,749.96
| 3,749.95
| 3,749.95
|
0.06000000
| 3,754.8785
| 3,789.8552
| 3,672.9901
| 45.345267
| 37.702944
| 44.594673
| 15.602128
| 24.222726
| 3,832.662925
| -7.325123
| 3,789.977879
| 3,719.779121
| -9.692765
| 2.367642
| 3,819.186167
| 3,702.621084
| 571
|
2017-08-22T07:26:00
|
3749.95000000
| 3,750.95
| 3,749.95
| 3,750.95
|
0.06000000
| 3,753.172
| 3,788.4898
| 3,672.8562
| 45.697917
| 27.996662
| 36.704513
| 14.936282
| 22.56396
| 3,832.599
| -7.227294
| 3,785.436196
| 3,720.907804
| -9.19967
| 1.972376
| 3,820.261557
| 3,703.696474
| 571
|
2017-08-22T07:27:00
|
3763.88000000
| 3,779.77
| 3,733.81
| 3,733.81
|
2.01420000
| 3,751.7795
| 3,786.7816
| 3,672.6955
| 40.83453
| 20.223405
| 28.641004
| 15.997793
| 24.235105
| 3,832.535076
| -8.435579
| 3,784.852001
| 3,718.706999
| -9.046852
| 0.611273
| 3,821.411141
| 3,704.846058
| 571
|
2017-08-22T07:28:00
|
3779.77000000
| 3,780.06
| 3,779.77
| 3,780.06
|
1.11150700
| 3,753.57
| 3,785.9382
| 3,672.81515
| 54.810098
| 45.776231
| 31.332099
| 16.99708
| 25.807598
| 3,832.471152
| -5.59665
| 3,788.635445
| 3,718.504555
| -8.356812
| 2.760162
| 3,822.618031
| 3,706.052948
| 571
|
2017-08-22T07:29:00
|
3780.06000000
| 3,780.06
| 3,746.97
| 3,777.05
|
1.16593200
| 3,755.21
| 3,785.0948
| 3,672.9504
| 53.917471
| 64.505017
| 43.501551
| 15.946409
| 26.327769
| 3,832.407228
| -3.548753
| 3,791.427628
| 3,718.992372
| -7.3952
| 3.846447
| 3,823.866856
| 3,707.301773
| 571
|
2017-08-22T07:30:00
|
3777.05000000
| 3,789.17
| 3,746.97
| 3,751.02
|
1.59104400
| 3,753.558
| 3,783.7308
| 3,672.9555
| 46.81674
| 74.864391
| 61.715213
| 15.14908
| 27.4615
| 3,832.343304
| -3.9803
| 3,787.289986
| 3,719.826014
| -6.71222
| 2.73192
| 3,825.143727
| 3,708.578644
| 571
|
2017-08-22T07:31:00
|
3770.09000000
| 3,789
| 3,752
| 3,789
|
2.89414600
| 3,753.804
| 3,782.802
| 3,673.19385
| 55.935362
| 74.762049
| 71.377152
| 14.408702
| 28.212822
| 3,832.279379
| -1.243304
| 3,788.481275
| 3,719.126725
| -5.618437
| 4.375133
| 3,826.436121
| 3,709.871038
| 571
|
2017-08-22T07:32:00
|
3789.00000000
| 3,789.17
| 3,751.03
| 3,788.88
|
1.17370700
| 3,756.0355
| 3,781.8708
| 3,673.3883
| 55.902748
| 76.756366
| 75.460935
| 13.657854
| 28.921906
| 3,832.215455
| 0.905662
| 3,793.590851
| 3,718.480149
| -4.313617
| 5.219279
| 3,827.732693
| 3,711.16761
| 571
|
2017-08-22T07:33:00
|
3788.88000000
| 3,801.18
| 3,752
| 3,752
|
3.58693700
| 3,756.733
| 3,780.202
| 3,673.6483
| 46.859858
| 75.393403
| 75.637273
| 13.656846
| 30.368912
| 3,832.151531
| -0.36299
| 3,793.434768
| 3,720.031232
| -3.523492
| 3.160502
| 3,829.023038
| 3,712.457955
| 571
|
2017-08-22T07:34:00
|
3776.10000000
| 3,790.58
| 3,751.03
| 3,751.03
|
2.12355900
| 3,757.382
| 3,778.4366
| 3,673.65845
| 46.646133
| 50.686206
| 67.611992
| 13.584929
| 31.024704
| 3,832.087607
| -1.430191
| 3,793.187432
| 3,721.576568
| -3.104831
| 1.674641
| 3,830.297423
| 3,713.73234
| 571
|
2017-08-22T07:35:00
|
3752.00000000
| 3,788.88
| 3,751.03
| 3,788.88
|
0.06744600
| 3,759.9235
| 3,777.5054
| 3,673.85785
| 55.227301
| 44.775898
| 56.951836
| 13.518148
| 31.512226
| 3,832.023683
| 0.769355
| 3,797.070123
| 3,722.776877
| -2.329994
| 3.099349
| 3,831.54651
| 3,714.981427
| 571
|
2017-08-22T07:36:00
|
3788.88000000
| 3,790.58
| 3,788.88
| 3,790.58
|
1.08135500
| 3,762.7585
| 3,776.5314
| 3,674.06575
| 55.572919
| 63.860902
| 53.107669
| 13.565096
| 29.382781
| 3,831.959758
| 2.619491
| 3,800.17553
| 3,725.34147
| -1.340097
| 3.959588
| 3,832.761095
| 3,716.196012
| 571
|
2017-08-22T07:37:00
|
3790.58000000
| 3,790.58
| 3,790.58
| 3,790.58
|
0.34148100
| 3,765.5975
| 3,775.6342
| 3,674.27365
| 55.572919
| 83.425771
| 64.020857
| 13.60869
| 27.284011
| 3,831.895834
| 4.039176
| 3,802.406231
| 3,728.788769
| -0.264242
| 4.303418
| 3,833.931895
| 3,717.366812
| 571
|
2017-08-22T07:38:00
|
3790.58000000
| 3,790.58
| 3,749.04
| 3,749.04
|
0.29164800
| 3,764.9055
| 3,773.8294
| 3,674.27385
| 45.597885
| 63.71283
| 70.333167
| 14.323999
| 28.302296
| 3,831.83191
| 1.791702
| 3,802.406439
| 3,727.404561
| 0.146946
| 1.644756
| 3,835.049408
| 3,718.484325
| 571
|
2017-08-22T07:39:00
|
3749.04000000
| 3,790.58
| 3,749.04
| 3,790.58
|
0.48920300
| 3,766.2905
| 3,772.9322
| 3,674.48175
| 54.41043
| 63.71283
| 70.28381
| 14.988215
| 29.247846
| 3,831.767986
| 3.324175
| 3,805.401406
| 3,727.179594
| 0.782392
| 2.541782
| 3,836.103884
| 3,719.538801
| 571
|
2017-08-22T07:40:00
|
3764.00000000
| 3,764
| 3,763.9
| 3,763.9
|
0.36230800
| 3,767.7955
| 3,772.2102
| 3,674.80125
| 48.928296
| 50.512097
| 59.312586
| 15.604986
| 29.064428
| 3,831.704062
| 2.358628
| 3,803.997976
| 3,731.593024
| 1.097639
| 1.260989
| 3,837.085418
| 3,720.520335
| 571
|
2017-08-22T07:41:00
|
3789.88000000
| 3,789.88
| 3,763.9
| 3,764
|
0.09440700
| 3,767.745
| 3,771.4902
| 3,675.12125
| 48.949058
| 53.44822
| 55.891049
| 14.611743
| 28.844112
| 3,831.640137
| 1.583244
| 3,803.96569
| 3,731.52431
| 1.19476
| 0.388484
| 3,837.9842
| 3,721.419117
| 571
|
2017-08-22T07:42:00
|
3764.00000000
| 3,801.18
| 3,764
| 3,801.18
|
0.63198600
| 3,769.61
| 3,771.3468
| 3,675.62715
| 56.095542
| 58.692888
| 54.217735
| 14.306323
| 29.439533
| 3,831.576213
| 3.923633
| 3,808.579446
| 3,730.640554
| 1.740535
| 2.183098
| 3,838.790898
| 3,722.225815
| 571
|
2017-08-22T07:43:00
|
3783.78000000
| 3,803
| 3,777.83
| 3,803
|
2.77943300
| 3,770.772
| 3,771.4068
| 3,676.16405
| 56.417168
| 77.138289
| 63.093132
| 14.118852
| 29.134566
| 3,831.512289
| 5.857742
| 3,812.191689
| 3,729.352311
| 2.563976
| 3.293766
| 3,839.497172
| 3,722.932089
| 571
|
2017-08-22T07:44:00
|
3777.83000000
| 3,803
| 3,764
| 3,777.89
|
0.50579200
| 3,772.169
| 3,770.6806
| 3,676.5754
| 50.879292
| 84.48851
| 73.439896
| 13.148634
| 29.83924
| 3,831.448365
| 5.303238
| 3,812.557195
| 3,731.780805
| 3.111829
| 2.19141
| 3,840.096282
| 3,723.531199
| 571
|
2017-08-22T07:45:00
|
3777.92000000
| 3,799.88
| 3,777.89
| 3,777.89
|
1.26777500
| 3,773.566
| 3,770.0748
| 3,677.0326
| 50.879292
| 68.97702
| 76.86794
| 12.247717
| 29.27858
| 3,831.384441
| 4.808362
| 3,812.696666
| 3,734.435334
| 3.451135
| 1.357227
| 3,840.583735
| 3,724.018652
| 571
|
2017-08-22T07:46:00
|
3777.89000000
| 3,799.88
| 3,777.89
| 3,799.88
|
0.32183200
| 3,776.0125
| 3,770.0092
| 3,677.59975
| 55.332486
| 67.049666
| 73.505065
| 11.411151
| 28.757967
| 3,831.320516
| 6.120031
| 3,815.299345
| 3,736.725655
| 3.984914
| 2.135116
| 3,840.957909
| 3,724.392826
| 571
|
2017-08-22T07:47:00
|
3777.92000000
| 3,803
| 3,777.92
| 3,777.92
|
0.09814700
| 3,778.218
| 3,769.5076
| 3,678.0571
| 50.416903
| 67.068199
| 67.698295
| 10.772529
| 28.495255
| 3,831.256592
| 5.326152
| 3,812.401575
| 3,744.034425
| 4.253162
| 1.07299
| 3,841.22058
| 3,724.655497
| 571
|
2017-08-22T07:48:00
|
3799.88000000
| 3,803
| 3,799.88
| 3,803
|
0.12914300
| 3,779.365
| 3,769.5076
| 3,678.6444
| 55.300881
| 82.579689
| 72.232518
| 10.179523
| 28.251308
| 3,831.192668
| 6.644154
| 3,815.217549
| 3,743.512451
| 4.73136
| 1.912794
| 3,841.377294
| 3,724.812211
| 571
|
2017-08-22T07:49:00
|
3777.93000000
| 3,799.88
| 3,777.93
| 3,790.78
|
0.17913700
| 3,780.0515
| 3,769.2632
| 3,679.18315
| 52.583099
| 76.958241
| 75.535376
| 10.711476
| 28.024072
| 3,831.128744
| 6.626246
| 3,816.224815
| 3,743.878185
| 5.110338
| 1.515908
| 3,841.437506
| 3,724.872423
| 571
|
2017-08-22T07:50:00
|
3799.86000000
| 3,803
| 3,790.78
| 3,790.78
|
0.46964200
| 3,782.0395
| 3,769.0188
| 3,679.74615
| 52.583099
| 84.902397
| 81.480109
| 10.960539
| 26.89521
| 3,831.06482
| 6.536702
| 3,815.909172
| 3,748.169828
| 5.39561
| 1.141091
| 3,841.414463
| 3,724.84938
| 571
|
2017-08-22T07:51:00
|
3801.00000000
| 3,803
| 3,799
| 3,799
|
3.22550000
| 3,782.5395
| 3,769.357
| 3,680.35025
| 54.333938
| 82.431431
| 81.430689
| 11.191812
| 25.84698
| 3,831.000895
| 7.047781
| 3,817.093757
| 3,747.985243
| 5.726044
| 1.321736
| 3,841.324792
| 3,724.759709
| 571
|
2017-08-22T07:52:00
|
3799.00000000
| 3,803
| 3,799
| 3,799
|
0.57247500
| 3,783.0455
| 3,769.6952
| 3,680.95555
| 54.333938
| 87.509266
| 84.947698
| 11.406566
| 24.286482
| 3,830.936971
| 7.367882
| 3,818.246662
| 3,747.844338
| 6.054412
| 1.31347
| 3,841.187813
| 3,724.62273
| 571
|
2017-08-22T07:53:00
|
3801.00000000
| 3,803
| 3,763.91
| 3,764.8
|
5.33632600
| 3,783.6855
| 3,769.2826
| 3,681.50245
| 46.117199
| 62.491998
| 77.477565
| 13.386324
| 25.343876
| 3,830.873047
| 4.806504
| 3,817.021643
| 3,750.349357
| 5.80483
| -0.998327
| 3,841.024599
| 3,724.459516
| 571
|
2017-08-22T07:54:00
|
3749.03000000
| 3,785.09
| 3,749.03
| 3,749.03
|
0.18532900
| 3,783.5855
| 3,768.5616
| 3,681.9705
| 42.895878
| 31.629631
| 60.543632
| 15.733961
| 26.109313
| 3,830.809123
| 1.486945
| 3,817.322465
| 3,749.848535
| 4.941253
| -3.454308
| 3,840.85685
| 3,724.291767
| 571
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.