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.