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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-22T07:55:00 | 3749.03000000 | 3,798.75 | 3,749.02 | 3,798.75 | 0.38082200 | 3,784.079 | 3,768.8366 | 3,682.68715 | 53.842855 | 31.476168 | 41.865932 | 16.829813 | 27.796505 | 3,830.745198 | 2.835474 | 3,818.3951 | 3,749.7629 | 4.520098 | -1.684623 | 3,840.705656 | 3,724.140573 | 571 |
2017-08-22T07:56:00 | 3749.08000000 | 3,798.74 | 3,749.02 | 3,798.74 | 0.15447100 | 3,784.487 | 3,769.1098 | 3,683.40375 | 53.84062 | 61.411634 | 41.505811 | 17.847389 | 29.363184 | 3,830.681274 | 3.858903 | 3,819.293109 | 3,749.680891 | 4.387859 | -0.528955 | 3,840.590251 | 3,724.025168 | 571 |
2017-08-22T07:57:00 | 3798.40000000 | 3,798.75 | 3,749.03 | 3,749.03 | 1.97313700 | 3,782.4095 | 3,768.8572 | 3,683.8718 | 44.049512 | 61.417809 | 51.435204 | 18.791456 | 30.817242 | 3,830.61735 | 0.651289 | 3,820.333319 | 3,744.485681 | 3.640545 | -2.989256 | 3,840.526846 | 3,723.961763 | 571 |
2017-08-22T07:58:00 | 3749.03000000 | 3,768.49 | 3,749.03 | 3,768.49 | 0.05710400 | 3,783.382 | 3,769.342 | 3,684.43715 | 48.033593 | 42.731876 | 55.187106 | 19.66809 | 30.00601 | 3,830.553426 | -0.316857 | 3,818.74411 | 3,748.01989 | 2.849065 | -3.165921 | 3,840.527662 | 3,723.962579 | 571 |
2017-08-22T07:59:00 | 3768.49000000 | 3,798.74 | 3,768.49 | 3,798.08 | 0.09924800 | 3,783.757 | 3,770.4186 | 3,684.9496 | 53.460282 | 42.324318 | 48.824668 | 18.271776 | 30.023438 | 3,830.489502 | 1.288692 | 3,819.572644 | 3,747.941356 | 2.53699 | -1.248298 | 3,840.600228 | 3,724.035145 | 571 |
2017-08-22T08:00:00 | 3798.08000000 | 3,798.75 | 3,768.49 | 3,768.49 | 0.19306700 | 3,783.9865 | 3,770.1072 | 3,685.3141 | 48.055927 | 54.341114 | 46.465769 | 16.974597 | 30.040335 | 3,830.425577 | 0.171458 | 3,819.346164 | 3,748.626836 | 2.063884 | -1.892426 | 3,840.747024 | 3,724.181941 | 571 |
2017-08-22T08:01:00 | 3768.49000000 | 3,768.49 | 3,768.49 | 3,768.49 | 0.05936200 | 3,784.211 | 3,769.7954 | 3,685.6786 | 48.055927 | 54.341114 | 50.335515 | 15.770074 | 27.894597 | 3,830.361653 | -0.705822 | 3,819.114302 | 3,749.307698 | 1.509942 | -2.215764 | 3,840.965501 | 3,724.400418 | 571 |
2017-08-22T08:02:00 | 3768.49000000 | 3,798.75 | 3,768.49 | 3,768.56 | 0.13135800 | 3,782.58 | 3,770.2816 | 3,686.04345 | 48.07033 | 36.11214 | 48.264789 | 16.264466 | 28.063555 | 3,830.297729 | -1.379521 | 3,817.206597 | 3,747.953403 | 0.93205 | -2.311571 | 3,841.248487 | 3,724.683404 | 571 |
2017-08-22T08:03:00 | 3768.49000000 | 3,798.08 | 3,768.49 | 3,798.08 | 0.07229400 | 3,782.334 | 3,771.4822 | 3,686.5559 | 53.878283 | 54.38434 | 48.279198 | 16.723545 | 28.172586 | 3,830.233805 | 0.463244 | 3,816.442853 | 3,748.225147 | 0.838289 | -0.375044 | 3,841.584942 | 3,725.019859 | 571 |
2017-08-22T08:04:00 | 3798.08000000 | 3,803 | 3,768.49 | 3,768.49 | 0.37343100 | 3,781.864 | 3,772.091 | 3,686.9204 | 48.074209 | 54.38434 | 48.293607 | 17.37724 | 28.625259 | 3,830.169881 | -0.458729 | 3,816.460412 | 3,747.267588 | 0.578885 | -1.037614 | 3,841.960998 | 3,725.395915 | 571 |
2017-08-22T08:05:00 | 3768.49000000 | 3,803 | 3,768.49 | 3,768.49 | 0.57634500 | 3,781.394 | 3,772.6998 | 3,687.2849 | 48.074209 | 54.341114 | 54.369931 | 17.984243 | 29.045597 | 3,830.105956 | -1.175844 | 3,816.445995 | 3,746.342005 | 0.227939 | -1.403784 | 3,842.361195 | 3,725.796112 | 571 |
2017-08-22T08:06:00 | 3768.49000000 | 3,798.08 | 3,768.49 | 3,798.08 | 0.26627600 | 3,781.304 | 3,773.9838 | 3,687.80035 | 53.841127 | 54.341114 | 54.355523 | 18.547889 | 29.084483 | 3,830.042032 | 0.636169 | 3,816.174446 | 3,746.433554 | 0.309585 | 0.326583 | 3,842.769787 | 3,726.204704 | 571 |
2017-08-22T08:07:00 | 3798.08000000 | 3,798.08 | 3,798.08 | 3,798.08 | 0.02337100 | 3,782.312 | 3,775.2694 | 3,688.3158 | 53.841127 | 72.613314 | 60.431847 | 19.071274 | 27.00702 | 3,829.978108 | 2.048587 | 3,817.891212 | 3,746.732788 | 0.657386 | 1.391202 | 3,843.172001 | 3,726.606918 | 571 |
2017-08-22T08:08:00 | 3798.08000000 | 3,803 | 3,783.81 | 3,783.81 | 0.55437300 | 3,781.3525 | 3,775.688 | 3,688.7599 | 50.692284 | 82.073608 | 69.676012 | 18.312723 | 26.448662 | 3,829.914184 | 1.993489 | 3,815.660631 | 3,747.044369 | 0.924606 | 1.068883 | 3,843.555117 | 3,726.990034 | 571 |
2017-08-22T08:09:00 | 3803.00000000 | 3,803 | 3,803 | 3,803 | 0.47303300 | 3,781.9635 | 3,776.4904 | 3,689.3049 | 54.542442 | 85.11177 | 79.932897 | 17.608354 | 25.930186 | 3,829.85026 | 3.45843 | 3,817.340073 | 3,746.586927 | 1.431371 | 2.027059 | 3,843.909276 | 3,727.344193 | 571 |
2017-08-22T08:10:00 | 3785.78000000 | 3,803 | 3,785.78 | 3,803 | 2.68977200 | 3,782.5745 | 3,777.8744 | 3,689.8499 | 54.542442 | 88.149932 | 85.11177 | 17.004072 | 25.30803 | 3,829.786335 | 4.566763 | 3,818.947145 | 3,746.201855 | 2.05845 | 2.508314 | 3,844.227925 | 3,727.662842 | 571 |
2017-08-22T08:11:00 | 3800.00000000 | 3,803 | 3,800 | 3,803 | 0.92027600 | 3,782.7745 | 3,778.6342 | 3,690.5899 | 54.542442 | 100 | 91.087234 | 16.442952 | 23.714599 | 3,829.722411 | 5.383073 | 3,819.547998 | 3,746.001002 | 2.723374 | 2.659699 | 3,844.507872 | 3,727.942788 | 571 |
2017-08-22T08:12:00 | 3803.00000000 | 3,803 | 3,803 | 3,803 | 0.00000000 | 3,782.9745 | 3,779.4166 | 3,691.3299 | 54.542442 | 100 | 96.049977 | 15.921913 | 22.020699 | 3,829.658487 | 5.961286 | 3,820.140223 | 3,745.808777 | 3.370957 | 2.590329 | 3,844.748957 | 3,728.183874 | 571 |
2017-08-22T08:13:00 | 3798.14000000 | 3,798.14 | 3,780.89 | 3,780.89 | 0.05438900 | 3,783.779 | 3,779.4392 | 3,692.0123 | 48.654795 | 78.643871 | 92.88129 | 16.778183 | 22.027078 | 3,829.594563 | 4.582606 | 3,820.021359 | 3,747.536641 | 3.613287 | 0.96932 | 3,844.95339 | 3,728.388307 | 571 |
2017-08-22T08:14:00 | 3798.14000000 | 3,798.14 | 3,780.89 | 3,780.89 | 0.24045300 | 3,785.372 | 3,780.058 | 3,692.8316 | 48.654795 | 57.287743 | 78.643871 | 17.57329 | 21.685858 | 3,829.530639 | 3.450221 | 3,817.983787 | 3,752.760213 | 3.580673 | -0.130453 | 3,845.124838 | 3,728.559755 | 571 |
2017-08-22T08:15:00 | 3780.89000000 | 3,798.14 | 3,780.89 | 3,780.89 | 0.25783000 | 3,784.479 | 3,780.6768 | 3,693.6509 | 48.654795 | 35.931614 | 57.287743 | 18.311604 | 21.369011 | 3,829.466714 | 2.523705 | 3,816.550208 | 3,752.407792 | 3.36928 | -0.845574 | 3,845.267385 | 3,728.702302 | 571 |
2017-08-22T08:16:00 | 3751.64000000 | 3,751.64 | 3,751.64 | 3,751.64 | 0.01500000 | 3,782.124 | 3,780.6906 | 3,694.32415 | 41.29025 | 23.954409 | 39.057922 | 20.307187 | 21.931939 | 3,829.40279 | -0.56429 | 3,816.495253 | 3,747.752747 | 2.582566 | -3.146856 | 3,845.384495 | 3,728.819412 | 571 |
2017-08-22T08:17:00 | 3798.08000000 | 3,805.76 | 3,767.12 | 3,768.56 | 0.42133700 | 3,783.1005 | 3,781.3856 | 3,695.19645 | 46.349149 | 22.398491 | 27.428171 | 19.067246 | 24.231086 | 3,829.338866 | -1.627486 | 3,814.649235 | 3,751.551765 | 1.740555 | -3.368042 | 3,845.478098 | 3,728.913015 | 571 |
2017-08-22T08:18:00 | 3799.08000000 | 3,799.08 | 3,799.08 | 3,799.08 | 0.55166600 | 3,784.63 | 3,781.766 | 3,696.68735 | 54.041825 | 39.640305 | 28.664402 | 17.915872 | 24.680294 | 3,829.274942 | -0.007284 | 3,816.163169 | 3,753.096831 | 1.390988 | -1.398271 | 3,845.547908 | 3,728.982825 | 571 |
2017-08-22T08:19:00 | 3770.67000000 | 3,788.78 | 3,770.67 | 3,788.78 | 2.63064000 | 3,784.165 | 3,782.0006 | 3,698.12725 | 51.365085 | 62.515398 | 41.518065 | 17.675588 | 24.946702 | 3,829.211018 | 0.440537 | 3,815.160803 | 3,753.169197 | 1.200897 | -0.760361 | 3,845.591056 | 3,729.025973 | 571 |
2017-08-22T08:20:00 | 3788.78000000 | 3,788.78 | 3,788.78 | 3,788.78 | 0.11013300 | 3,785.1795 | 3,782.7558 | 3,699.8163 | 51.365085 | 74.969204 | 59.041636 | 17.452466 | 23.164794 | 3,829.147093 | 0.786372 | 3,815.374558 | 3,754.984442 | 1.117992 | -0.33162 | 3,845.602072 | 3,729.036989 | 571 |
2017-08-22T08:21:00 | 3788.78000000 | 3,788.78 | 3,788.78 | 3,788.78 | 0.00000000 | 3,786.194 | 3,782.7514 | 3,701.3852 | 51.365085 | 68.625277 | 68.703293 | 17.245283 | 21.510166 | 3,829.083169 | 1.048365 | 3,815.425994 | 3,756.962006 | 1.104067 | -0.055702 | 3,845.573208 | 3,729.008125 | 571 |
2017-08-22T08:22:00 | 3788.78000000 | 3,788.78 | 3,788.78 | 3,788.78 | 0.92411000 | 3,787.205 | 3,782.7494 | 3,702.9541 | 51.365085 | 68.625277 | 70.73992 | 17.052897 | 19.973726 | 3,829.019245 | 1.241682 | 3,815.304233 | 3,759.105767 | 1.13159 | 0.110092 | 3,845.495074 | 3,728.929991 | 571 |
2017-08-22T08:23:00 | 3788.78000000 | 3,803 | 3,788.78 | 3,803 | 0.29751800 | 3,787.451 | 3,783.7694 | 3,704.5941 | 55.461578 | 77.383592 | 71.544715 | 16.034018 | 19.562745 | 3,828.955321 | 2.513351 | 3,816.009153 | 3,758.892847 | 1.407942 | 1.105409 | 3,845.357502 | 3,728.792418 | 571 |
2017-08-22T08:24:00 | 3782.78000000 | 3,782.78 | 3,782.78 | 3,782.78 | 1.88843300 | 3,788.1655 | 3,784.4044 | 3,706.133 | 49.125284 | 73.688101 | 73.232323 | 15.397476 | 19.609692 | 3,828.891397 | 1.868039 | 3,815.478241 | 3,760.852759 | 1.499961 | 0.368077 | 3,845.150545 | 3,728.585462 | 571 |
2017-08-22T08:25:00 | 3803.00000000 | 3,803 | 3,803 | 3,803 | 0.41101500 | 3,789.891 | 3,784.6868 | 3,707.773 | 54.698894 | 82.446415 | 77.839369 | 14.85451 | 19.653286 | 3,828.827472 | 2.954155 | 3,816.361055 | 3,763.420945 | 1.7908 | 1.163355 | 3,844.865527 | 3,728.300444 | 571 |
2017-08-22T08:26:00 | 3769.88000000 | 3,792.16 | 3,769.88 | 3,792.16 | 2.37494600 | 3,789.595 | 3,784.7184 | 3,709.4789 | 51.444949 | 75.769894 | 77.30147 | 14.755103 | 20.615194 | 3,828.763548 | 2.906707 | 3,815.823441 | 3,763.366559 | 2.013981 | 0.892725 | 3,844.496016 | 3,727.930933 | 571 |
2017-08-22T08:27:00 | 3790.01000000 | 3,790.01 | 3,790.01 | 3,790.01 | 0.42109800 | 3,789.1915 | 3,784.707 | 3,711.17405 | 50.799467 | 80.222961 | 79.479757 | 14.662797 | 19.296251 | 3,828.699624 | 2.664897 | 3,815.13211 | 3,763.25089 | 2.144165 | 0.520732 | 3,844.038668 | 3,727.473585 | 571 |
2017-08-22T08:28:00 | 3790.01000000 | 3,790.11 | 3,790.01 | 3,790.11 | 0.08276200 | 3,789.5065 | 3,785.5284 | 3,712.8697 | 50.830369 | 72.283814 | 76.092223 | 14.571491 | 17.92509 | 3,828.6357 | 2.453053 | 3,815.33081 | 3,763.68219 | 2.205942 | 0.247111 | 3,843.493859 | 3,726.928776 | 571 |
2017-08-22T08:29:00 | 3790.11000000 | 3,790.11 | 3,790.11 | 3,790.11 | 0.16745900 | 3,788.862 | 3,785.519 | 3,714.56535 | 50.830369 | 71.021187 | 74.509321 | 14.486706 | 16.644727 | 3,828.571776 | 2.259123 | 3,813.939707 | 3,763.784293 | 2.216578 | 0.042545 | 3,842.866067 | 3,726.300984 | 571 |
2017-08-22T08:30:00 | 3790.11000000 | 3,790.11 | 3,790.11 | 3,790.11 | 0.00000000 | 3,788.2175 | 3,786.0432 | 3,716.261 | 50.830369 | 67.221163 | 70.175388 | 14.407978 | 15.455818 | 3,828.507851 | 2.081439 | 3,812.457235 | 3,763.977765 | 2.18955 | -0.108112 | 3,842.163996 | 3,725.598913 | 571 |
2017-08-22T08:31:00 | 3790.00000000 | 3,790 | 3,790 | 3,790 | 0.39248700 | 3,787.5675 | 3,786.5632 | 3,717.9561 | 50.786545 | 63.7765 | 67.339617 | 14.340734 | 14.359688 | 3,828.443927 | 1.909732 | 3,810.865692 | 3,764.269308 | 2.133587 | -0.223854 | 3,841.400444 | 3,724.835361 | 571 |
2017-08-22T08:32:00 | 3771.44000000 | 3,790 | 3,771.44 | 3,790 | 3.28954300 | 3,786.9175 | 3,786.3396 | 3,719.6512 | 50.786545 | 60.331838 | 63.7765 | 15.185916 | 14.65971 | 3,828.380003 | 1.753441 | 3,809.158605 | 3,764.676395 | 2.057558 | -0.304116 | 3,840.591931 | 3,724.026848 | 571 |
2017-08-22T08:33:00 | 3773.72000000 | 3,773.72 | 3,773.72 | 3,773.72 | 0.23778500 | 3,786.559 | 3,785.754 | 3,721.2648 | 44.239719 | 44.363929 | 56.157422 | 15.970727 | 14.775445 | 3,828.316079 | 0.312319 | 3,809.40022 | 3,763.71778 | 1.70851 | -1.396191 | 3,839.758128 | 3,723.193045 | 571 |
2017-08-22T08:34:00 | 3773.72000000 | 3,773.72 | 3,773.72 | 3,773.72 | 0.10472100 | 3,786.2005 | 3,785.6706 | 3,722.8784 | 44.239719 | 27.979066 | 44.224944 | 16.699481 | 13.720056 | 3,828.252155 | -0.820324 | 3,809.60451 | 3,762.79649 | 1.202743 | -2.023067 | 3,838.921124 | 3,722.356041 | 571 |
2017-08-22T08:35:00 | 3773.72000000 | 3,774.03 | 3,773.72 | 3,774.03 | 0.22222600 | 3,785.8575 | 3,785.5934 | 3,724.49355 | 44.398007 | 11.9062 | 28.083065 | 17.348657 | 12.762195 | 3,828.18823 | -1.673645 | 3,809.758568 | 3,761.956432 | 0.627466 | -2.301111 | 3,838.104574 | 3,721.539491 | 571 |
2017-08-22T08:36:00 | 3774.03000000 | 3,774.03 | 3,774.03 | 3,774.03 | 0.00000000 | 3,786.977 | 3,785.0764 | 3,725.36645 | 44.398007 | 12.218196 | 17.367821 | 17.951464 | 11.85061 | 3,828.124306 | -2.323128 | 3,805.952205 | 3,768.001795 | 0.037347 | -2.360475 | 3,837.332776 | 3,720.767693 | 571 |
2017-08-22T08:37:00 | 3774.03000000 | 3,774.03 | 3,774.03 | 3,774.03 | 0.51177700 | 3,787.2505 | 3,784.9986 | 3,726.23935 | 44.398007 | 12.530193 | 12.218196 | 18.511213 | 11.004138 | 3,828.060382 | -2.805508 | 3,805.290649 | 3,769.210351 | -0.531224 | -2.274284 | 3,836.629715 | 3,720.064632 | 571 |
2017-08-22T08:38:00 | 3762.05000000 | 3,790.11 | 3,762.05 | 3,790.11 | 2.54664500 | 3,786.802 | 3,784.7408 | 3,727.1926 | 53.035241 | 31.194325 | 18.647572 | 17.54694 | 12.222414 | 3,827.996458 | -1.868735 | 3,804.073083 | 3,769.530917 | -0.798726 | -1.070009 | 3,836.018125 | 3,719.453042 | 571 |
2017-08-22T08:39:00 | 3790.11000000 | 3,790.11 | 3,790.11 | 3,790.11 | 1.26681000 | 3,786.8685 | 3,784.7274 | 3,728.14585 | 53.035241 | 58.081471 | 33.93533 | 16.651544 | 11.349384 | 3,827.932533 | -1.113499 | 3,804.17973 | 3,769.55727 | -0.861681 | -0.251818 | 3,835.518603 | 3,718.953519 | 571 |
2017-08-22T08:40:00 | 3790.11000000 | 3,790.11 | 3,760.03 | 3,760.03 | 0.10449600 | 3,785.431 | 3,784.1124 | 3,728.946 | 39.666987 | 53.90474 | 47.726845 | 17.610012 | 12.687285 | 3,827.868609 | -2.908645 | 3,806.281499 | 3,764.580501 | -1.271074 | -1.637572 | 3,835.148823 | 3,718.58374 | 571 |
2017-08-22T08:41:00 | 3775.05000000 | 3,775.05 | 3,760.03 | 3,760.03 | 0.15958100 | 3,783.9935 | 3,783.333 | 3,729.74905 | 39.666987 | 31.063877 | 47.683362 | 18.500018 | 12.853908 | 3,827.804685 | -4.281952 | 3,807.515334 | 3,760.471666 | -1.873249 | -2.408702 | 3,834.922889 | 3,718.357806 | 571 |
2017-08-22T08:42:00 | 3750.08000000 | 3,750.08 | 3,750.08 | 3,750.08 | 0.01287600 | 3,782.0585 | 3,782.3546 | 3,730.54945 | 36.169418 | 0 | 28.322872 | 19.785512 | 12.646486 | 3,827.740761 | -6.102839 | 3,809.694396 | 3,754.422604 | -2.719167 | -3.383672 | 3,834.850845 | 3,718.285762 | 571 |
2017-08-22T08:43:00 | 3774.03000000 | 3,775.05 | 3,774.03 | 3,775.05 | 0.63260600 | 3,780.661 | 3,782.5596 | 3,731.02455 | 48.452899 | 20.792739 | 17.285539 | 19.03936 | 13.526737 | 3,827.676837 | -5.468003 | 3,806.700303 | 3,754.621697 | -3.268935 | -2.199069 | 3,834.938394 | 3,718.373311 | 571 |
2017-08-22T08:44:00 | 3773.48000000 | 3,775.05 | 3,767.22 | 3,767.22 | 0.34105500 | 3,779.883 | 3,782.9234 | 3,731.46065 | 45.496273 | 35.065368 | 18.619369 | 18.70403 | 13.119827 | 3,827.612912 | -5.532927 | 3,806.544924 | 3,753.221076 | -3.721733 | -1.811194 | 3,835.186819 | 3,718.621736 | 571 |
2017-08-22T08:45:00 | 3753.94000000 | 3,753.94 | 3,753.94 | 3,753.94 | 1.86151700 | 3,777.43 | 3,782.0272 | 3,731.83035 | 40.933995 | 38.279624 | 31.379243 | 19.028327 | 13.131268 | 3,827.548988 | -6.580113 | 3,804.160471 | 3,750.699529 | -4.293409 | -2.286704 | 3,835.593125 | 3,719.028042 | 571 |
2017-08-22T08:46:00 | 3767.22000000 | 3,767.22 | 3,767.22 | 3,767.22 | 0.07671600 | 3,776.183 | 3,781.3968 | 3,732.18835 | 46.690935 | 31.759514 | 35.034835 | 18.44359 | 13.141892 | 3,827.485064 | -6.266198 | 3,802.369872 | 3,749.996128 | -4.687967 | -1.578231 | 3,836.150391 | 3,719.585308 | 571 |
2017-08-22T08:47:00 | 3767.23000000 | 3,783.51 | 3,767.22 | 3,783.51 | 0.28185300 | 3,775.858 | 3,782.0864 | 3,732.6278 | 52.771773 | 45.32434 | 38.454492 | 17.280751 | 13.366756 | 3,827.42114 | -4.649356 | 3,801.506189 | 3,750.209811 | -4.680245 | 0.030889 | 3,836.848321 | 3,720.283238 | 571 |
2017-08-22T08:48:00 | 3783.50000000 | 3,783.5 | 3,783.5 | 3,783.5 | 0.02790000 | 3,775.5275 | 3,782.3866 | 3,733.0953 | 52.767793 | 69.939212 | 49.007689 | 16.200972 | 12.412702 | 3,827.357216 | -3.330413 | 3,800.596381 | 3,750.458619 | -4.410278 | 1.079865 | 3,837.673944 | 3,721.108861 | 571 |
2017-08-22T08:49:00 | 3783.50000000 | 3,783.51 | 3,783.5 | 3,783.51 | 0.19060400 | 3,775.1975 | 3,782.0952 | 3,733.56285 | 52.771628 | 83.504039 | 66.255864 | 15.198904 | 11.526795 | 3,827.293291 | -2.258302 | 3,799.656188 | 3,750.738812 | -3.979883 | 1.721581 | 3,838.612462 | 3,722.047379 | 571 |
2017-08-22T08:50:00 | 3783.51000000 | 3,789.41 | 3,783.51 | 3,789.41 | 0.41640300 | 3,775.1625 | 3,782.5136 | 3,734.1099 | 55.088677 | 88.417021 | 80.62009 | 14.620587 | 11.124881 | 3,827.229367 | -0.921938 | 3,799.53759 | 3,750.78741 | -3.368294 | 2.446356 | 3,839.648162 | 3,723.083078 | 571 |
2017-08-22T08:51:00 | 3789.41000000 | 3,789.41 | 3,785.08 | 3,785.08 | 0.94286800 | 3,774.9165 | 3,782.8454 | 3,734.6353 | 53.032344 | 89.7327 | 87.21792 | 14.083579 | 10.639533 | 3,827.165443 | -0.209836 | 3,798.781621 | 3,751.051379 | -2.736602 | 2.526766 | 3,840.765388 | 3,724.200305 | 571 |
2017-08-22T08:52:00 | 3785.08000000 | 3,785.08 | 3,785.08 | 3,785.08 | 0.32696500 | 3,774.6705 | 3,783.1758 | 3,735.1607 | 53.032344 | 91.040053 | 89.729925 | 13.584929 | 9.879566 | 3,827.101519 | 0.35047 | 3,798.004143 | 3,751.336857 | -2.119188 | 2.469658 | 3,841.949504 | 3,725.384421 | 571 |
2017-08-22T08:53:00 | 3785.08000000 | 3,785.08 | 3,785.08 | 3,785.08 | 0.03004300 | 3,775.2385 | 3,782.9158 | 3,735.6861 | 53.032344 | 87.434424 | 89.402393 | 13.121896 | 9.173883 | 3,827.037595 | 0.785462 | 3,799.00106 | 3,751.47594 | -1.538258 | 2.32372 | 3,843.187804 | 3,726.622721 | 571 |
2017-08-22T08:54:00 | 3786.00000000 | 3,786 | 3,759.91 | 3,759.91 | 0.38112800 | 3,774.548 | 3,782.7442 | 3,736.08565 | 41.724665 | 66.620831 | 81.698436 | 13.393413 | 10.382177 | 3,826.97367 | -0.890546 | 3,799.231669 | 3,749.864331 | -1.408715 | 0.518169 | 3,844.470337 | 3,727.905254 | 571 |
2017-08-22T08:55:00 | 3760.00000000 | 3,805.76 | 3,760 | 3,771.18 | 0.40318700 | 3,774.4055 | 3,782.798 | 3,736.54155 | 47.157668 | 50.107728 | 68.054327 | 12.559364 | 12.915593 | 3,826.909746 | -1.294478 | 3,799.132354 | 3,749.678646 | -1.385868 | 0.09139 | 3,845.790595 | 3,729.225512 | 571 |
2017-08-22T08:56:00 | 3788.09000000 | 3,805 | 3,771.18 | 3,803 | 3.29950500 | 3,775.854 | 3,782.8964 | 3,738.4566 | 58.828731 | 52.520877 | 56.416478 | 11.784891 | 14.408765 | 3,826.845822 | 0.94215 | 3,803.540198 | 3,748.167802 | -0.920264 | 1.862415 | 3,847.146015 | 3,730.580932 | 571 |
2017-08-22T08:57:00 | 3803.00000000 | 3,805.76 | 3,803 | 3,803 | 0.62036400 | 3,777.3025 | 3,782.9948 | 3,740.37165 | 58.828731 | 75.747619 | 59.458741 | 11.115306 | 13.57671 | 3,826.781898 | 2.683758 | 3,807.383202 | 3,747.221798 | -0.19946 | 2.883218 | 3,848.538257 | 3,731.973174 | 571 |
2017-08-22T08:58:00 | 3803.00000000 | 3,803 | 3,803 | 3,803 | 0.00000000 | 3,777.947 | 3,783.3786 | 3,742.2867 | 58.828731 | 94.673871 | 74.314122 | 10.493549 | 12.606945 | 3,826.717974 | 4.017681 | 3,809.608538 | 3,746.285462 | 0.643968 | 3.373713 | 3,849.973213 | 3,733.40813 | 571 |
2017-08-22T08:59:00 | 3794.12000000 | 3,794.12 | 3,794.12 | 3,794.12 | 1.00470300 | 3,778.1475 | 3,783.201 | 3,742.9473 | 54.623636 | 87.98687 | 86.13612 | 10.210613 | 12.340735 | 3,826.654049 | 4.308616 | 3,810.163397 | 3,746.131603 | 1.376898 | 2.931718 | 3,851.460727 | 3,734.895644 | 571 |
2017-08-22T09:00:00 | 3794.12000000 | 3,794.12 | 3,794.12 | 3,794.12 | 0.00000000 | 3,779.852 | 3,783.0234 | 3,743.6179 | 54.623636 | 81.299869 | 87.98687 | 9.947887 | 11.459254 | 3,826.590125 | 4.487455 | 3,811.455351 | 3,748.248649 | 1.999009 | 2.488446 | 3,853.014001 | 3,736.448918 | 571 |
2017-08-22T09:01:00 | 3794.12000000 | 3,805.76 | 3,794.12 | 3,805.76 | 1.27090100 | 3,782.1385 | 3,783.0786 | 3,744.3467 | 59.071224 | 83.075245 | 84.120662 | 9.66253 | 11.472164 | 3,826.526201 | 5.50498 | 3,814.286937 | 3,749.990063 | 2.700203 | 2.804776 | 3,854.648695 | 3,738.083612 | 571 |
2017-08-22T09:02:00 | 3788.88000000 | 3,805.76 | 3,788.88 | 3,805.76 | 2.15217500 | 3,784.9225 | 3,783.1338 | 3,745.0755 | 59.071224 | 91.537623 | 85.304246 | 8.990675 | 11.858438 | 3,826.462277 | 6.23945 | 3,815.064911 | 3,754.780089 | 3.408053 | 2.831398 | 3,856.381771 | 3,739.816687 | 571 |
2017-08-22T09:03:00 | 3795.13000000 | 3,795.13 | 3,795.13 | 3,795.13 | 1.80384400 | 3,785.9265 | 3,783.4186 | 3,745.75115 | 53.515692 | 92.271901 | 88.96159 | 8.366811 | 11.770692 | 3,826.398353 | 5.895808 | 3,816.024311 | 3,755.828689 | 3.905604 | 1.990204 | 3,858.230121 | 3,741.665038 | 571 |
2017-08-22T09:04:00 | 3795.13000000 | 3,795.13 | 3,795.13 | 3,795.13 | 0.00000000 | 3,787.322 | 3,783.7034 | 3,746.4268 | 53.515692 | 84.543802 | 89.451109 | 7.787508 | 10.929929 | 3,826.334428 | 5.559385 | 3,816.39162 | 3,758.25238 | 4.23636 | 1.323024 | 3,860.209104 | 3,743.644021 | 571 |
2017-08-22T09:05:00 | 3792.32000000 | 3,795.13 | 3,775.01 | 3,775.01 | 3.49356200 | 3,788.3755 | 3,783.5858 | 3,748.30185 | 44.358005 | 62.188295 | 79.668 | 8.680826 | 11.586362 | 3,826.270504 | 3.627436 | 3,813.832304 | 3,762.918696 | 4.114575 | -0.48714 | 3,862.331083 | 3,745.766 | 571 |
2017-08-22T09:06:00 | 3795.13000000 | 3,795.13 | 3,775.01 | 3,776 | 0.27092000 | 3,788.8145 | 3,784.073 | 3,750.18185 | 44.858016 | 48.280625 | 65.004241 | 9.510336 | 12.195908 | 3,826.20658 | 2.151436 | 3,813.071407 | 3,764.557593 | 3.721947 | -1.570511 | 3,864.604108 | 3,748.039025 | 571 |
2017-08-22T09:07:00 | 3775.01000000 | 3,809.65 | 3,775.01 | 3,809.65 | 0.05493300 | 3,790.1215 | 3,784.8948 | 3,752.2301 | 58.506652 | 56.008724 | 55.492548 | 9.022339 | 13.799057 | 3,826.142656 | 3.654839 | 3,815.865637 | 3,764.377363 | 3.708526 | -0.053686 | 3,867.030872 | 3,750.465789 | 571 |
2017-08-22T09:08:00 | 3786.80000000 | 3,808 | 3,786.8 | 3,808 | 0.11654200 | 3,791.3465 | 3,785.0732 | 3,754.2701 | 57.75181 | 77.256477 | 60.515275 | 8.569198 | 14.445553 | 3,826.078732 | 4.659445 | 3,818.028281 | 3,764.664719 | 3.89871 | 0.760735 | 3,869.608056 | 3,753.042973 | 571 |
2017-08-22T09:09:00 | 3786.80000000 | 3,809.65 | 3,786.8 | 3,809.65 | 1.09773900 | 3,792.6535 | 3,785.4906 | 3,756.31835 | 58.330773 | 98.892246 | 77.385816 | 8.009561 | 15.045871 | 3,826.014807 | 5.525054 | 3,820.218077 | 3,765.088923 | 4.223978 | 1.301075 | 3,872.326137 | 3,755.761054 | 571 |
2017-08-22T09:10:00 | 3809.65000000 | 3,809.65 | 3,786.81 | 3,786.81 | 0.08912300 | 3,792.5235 | 3,785.4512 | 3,758.2524 | 48.435961 | 76.913801 | 84.354174 | 7.489898 | 15.602594 | 3,825.950883 | 4.318279 | 3,820.172434 | 3,764.874566 | 4.242839 | 0.075441 | 3,875.169717 | 3,758.604634 | 571 |
2017-08-22T09:11:00 | 3786.81000000 | 3,786.81 | 3,786.81 | 3,786.81 | 0.04500000 | 3,792.61 | 3,785.4118 | 3,760.18645 | 48.435961 | 56.04311 | 77.283052 | 7.007353 | 14.488123 | 3,825.886959 | 3.32359 | 3,820.175944 | 3,765.044056 | 4.058989 | -0.735399 | 3,878.11833 | 3,761.553247 | 571 |
2017-08-22T09:12:00 | 3801.34000000 | 3,827.69 | 3,801.34 | 3,827.69 | 0.99883200 | 3,794.7405 | 3,786.19 | 3,762.3249 | 61.864378 | 56.04311 | 63.000007 | 9.112621 | 16.373257 | 3,825.823035 | 5.767481 | 3,825.9896 | 3,763.4914 | 4.400687 | 1.366794 | 3,881.147694 | 3,764.582611 | 571 |
2017-08-22T09:13:00 | 3814.51000000 | 3,814.51 | 3,813.73 | 3,813.73 | 1.94606000 | 3,796.173 | 3,786.4046 | 3,764.39355 | 56.457361 | 69.188348 | 60.424856 | 11.067512 | 16.200882 | 3,825.759111 | 6.502867 | 3,828.137875 | 3,764.208125 | 4.821123 | 1.681744 | 3,884.231267 | 3,767.666184 | 571 |
2017-08-22T09:14:00 | 3827.69000000 | 3,855.34 | 3,813.73 | 3,855.34 | 4.52665700 | 3,800.9445 | 3,787.8558 | 3,766.67025 | 65.996988 | 91.166793 | 72.132751 | 14.242483 | 18.015819 | 3,825.695186 | 10.324233 | 3,837.928687 | 3,763.960313 | 5.921745 | 4.402488 | 3,887.341977 | 3,770.776894 | 571 |
2017-08-22T09:15:00 | 3856.73000000 | 3,856.73 | 3,856.73 | 3,856.73 | 0.02341100 | 3,805.222 | 3,788.9304 | 3,768.9539 | 66.262893 | 91.166793 | 83.840645 | 17.225202 | 16.82826 | 3,825.631262 | 13.311409 | 3,846.933646 | 3,763.510354 | 7.399678 | 5.911731 | 3,890.453951 | 3,773.888868 | 571 |
2017-08-22T09:16:00 | 3826.13000000 | 3,856.73 | 3,826.13 | 3,856.73 | 0.48223800 | 3,807.9085 | 3,790.2218 | 3,771.23755 | 66.262893 | 100 | 94.111195 | 17.712031 | 17.811956 | 3,825.567338 | 15.500092 | 3,855.243684 | 3,760.573316 | 9.019761 | 6.480331 | 3,893.544078 | 3,776.978995 | 571 |
2017-08-22T09:17:00 | 3856.70000000 | 3,856.7 | 3,856.7 | 3,856.7 | 1.27598800 | 3,810.5935 | 3,791.5556 | 3,772.3861 | 66.249925 | 99.987763 | 97.051519 | 18.164086 | 16.541816 | 3,825.503414 | 17.03584 | 3,862.392015 | 3,758.794985 | 10.622977 | 6.412863 | 3,896.593271 | 3,780.028188 | 571 |
2017-08-22T09:18:00 | 3856.70000000 | 3,856.73 | 3,826.12 | 3,853.36 | 0.83019600 | 3,813.1115 | 3,792.8206 | 3,773.51795 | 64.73105 | 98.613151 | 99.533638 | 16.883757 | 17.546687 | 3,825.43949 | 17.778482 | 3,867.993075 | 3,758.229925 | 12.054078 | 5.724404 | 3,899.587304 | 3,783.022221 | 571 |
2017-08-22T09:19:00 | 3839.73000000 | 3,853.36 | 3,839.73 | 3,853.36 | 2.70715600 | 3,816.0735 | 3,794.0856 | 3,774.6498 | 64.73105 | 97.238538 | 98.613151 | 15.694879 | 17.266923 | 3,825.375565 | 18.15772 | 3,872.89556 | 3,759.25144 | 13.274806 | 4.882914 | 3,902.517176 | 3,785.952093 | 571 |
2017-08-22T09:20:00 | 3853.36000000 | 3,853.36 | 3,853.36 | 3,853.36 | 1.47395300 | 3,819.0355 | 3,795.3506 | 3,775.78165 | 64.73105 | 95.876163 | 97.242617 | 14.590921 | 16.033572 | 3,825.311641 | 18.247918 | 3,877.132988 | 3,760.938012 | 14.269429 | 3.97849 | 3,905.378989 | 3,788.813906 | 571 |
2017-08-22T09:21:00 | 3853.36000000 | 3,853.36 | 3,826.12 | 3,826.12 | 0.22643100 | 3,820.0535 | 3,796.073 | 3,776.7773 | 52.476065 | 82.659994 | 91.924898 | 14.791223 | 16.834031 | 3,825.247717 | 15.937641 | 3,877.8978 | 3,762.2092 | 14.603071 | 1.33457 | 3,908.173362 | 3,791.608279 | 571 |
2017-08-22T09:22:00 | 3858.38000000 | 3,858.38 | 3,858.38 | 3,858.38 | 0.29353400 | 3,822.6845 | 3,797.4406 | 3,777.93425 | 61.719265 | 84.034606 | 87.523587 | 14.694322 | 17.935886 | 3,825.183793 | 16.519417 | 3,882.443998 | 3,762.925002 | 14.98634 | 1.533077 | 3,910.904485 | 3,794.339402 | 571 |
2017-08-22T09:23:00 | 3850.13000000 | 3,874.16 | 3,839.58 | 3,839.58 | 3.12563800 | 3,824.907 | 3,798.7578 | 3,778.9972 | 55.005112 | 72.213264 | 79.635955 | 15.344896 | 19.124751 | 3,825.119869 | 15.287254 | 3,883.700547 | 3,766.113453 | 15.046523 | 0.240731 | 3,913.578893 | 3,797.01381 | 571 |
2017-08-22T09:24:00 | 3839.58000000 | 3,874.16 | 3,839.58 | 3,839.58 | 1.25550300 | 3,827.1295 | 3,800.075 | 3,780.06015 | 55.005112 | 73.60809 | 76.618653 | 15.949 | 20.228697 | 3,825.055944 | 14.14767 | 3,884.598174 | 3,769.660826 | 14.866753 | -0.719082 | 3,916.204095 | 3,799.639012 | 571 |
2017-08-22T09:25:00 | 3857.51000000 | 3,875.44 | 3,857.51 | 3,870.42 | 3.07333500 | 3,831.9 | 3,802.0028 | 3,781.2773 | 62.720627 | 71.34988 | 72.390411 | 16.427107 | 21.345219 | 3,824.99202 | 15.553778 | 3,887.064689 | 3,776.735311 | 15.004158 | 0.54962 | 3,918.787168 | 3,802.222085 | 571 |
2017-08-22T09:26:00 | 3870.41000000 | 3,870.42 | 3,870.41 | 3,870.42 | 1.68008300 | 3,836.621 | 3,803.9306 | 3,782.49445 | 62.720627 | 81.834227 | 75.597399 | 16.871064 | 19.821275 | 3,824.928096 | 16.478178 | 3,887.863439 | 3,785.378561 | 15.298962 | 1.179216 | 3,921.333439 | 3,804.768355 | 571 |
2017-08-22T09:27:00 | 3870.42000000 | 3,870.42 | 3,870.42 | 3,870.42 | 0.22636800 | 3,839.6595 | 3,805.8584 | 3,783.7116 | 62.720627 | 92.318574 | 81.834227 | 17.283309 | 18.405469 | 3,824.864172 | 17.014638 | 3,891.349394 | 3,787.969606 | 15.642097 | 1.372541 | 3,923.845338 | 3,807.280255 | 571 |
2017-08-22T09:28:00 | 3850.88000000 | 3,870.42 | 3,850.88 | 3,869.42 | 0.42539700 | 3,842.7305 | 3,807.4446 | 3,784.92375 | 62.288068 | 90.508117 | 88.220306 | 18.503524 | 18.486507 | 3,824.800247 | 17.16127 | 3,893.826426 | 3,791.634574 | 15.945931 | 1.215338 | 3,926.321515 | 3,809.756432 | 571 |
2017-08-22T09:29:00 | 3854.00000000 | 3,869.42 | 3,854 | 3,869.42 | 2.31633700 | 3,845.719 | 3,809.0308 | 3,786.1359 | 62.288068 | 89.151058 | 90.659249 | 19.636581 | 18.267471 | 3,824.736323 | 17.080583 | 3,895.70571 | 3,795.73229 | 16.172862 | 0.907721 | 3,928.756249 | 3,812.191166 | 571 |
2017-08-22T09:30:00 | 3869.42000000 | 3,875.44 | 3,869.42 | 3,875.44 | 0.55768100 | 3,850.1505 | 3,811.339 | 3,787.37815 | 64.020502 | 91.862666 | 90.50728 | 20.195682 | 17.392652 | 3,824.672399 | 17.302943 | 3,893.770815 | 3,806.530185 | 16.398878 | 0.904065 | 3,931.139222 | 3,814.574138 | 571 |
2017-08-22T09:31:00 | 3875.44000000 | 3,875.44 | 3,875.44 | 3,875.44 | 0.15021900 | 3,854.582 | 3,813.6472 | 3,788.6204 | 64.020502 | 95.931333 | 92.315019 | 20.714847 | 16.150319 | 3,824.608475 | 17.279973 | 3,888.489036 | 3,820.674964 | 16.575097 | 0.704876 | 3,933.455638 | 3,816.890555 | 571 |
2017-08-22T09:32:00 | 3875.44000000 | 3,875.44 | 3,875.44 | 3,875.44 | 0.20480900 | 3,856.9695 | 3,816.1544 | 3,789.86265 | 64.020502 | 100 | 95.931333 | 21.196929 | 14.996725 | 3,824.544551 | 17.065054 | 3,889.669068 | 3,824.269932 | 16.673088 | 0.391965 | 3,935.686723 | 3,819.12164 | 571 |
2017-08-22T09:33:00 | 3875.44000000 | 3,875.44 | 3,875.44 | 3,875.44 | 0.03449500 | 3,860.055 | 3,818.1622 | 3,791.1049 | 64.020502 | 100 | 98.643778 | 21.644576 | 13.925531 | 3,824.480626 | 16.702196 | 3,886.989765 | 3,833.120235 | 16.67891 | 0.023286 | 3,937.810562 | 3,821.245479 | 571 |
2017-08-22T09:34:00 | 3875.44000000 | 3,875.85 | 3,875.44 | 3,875.85 | 0.26689500 | 3,861.0805 | 3,820.3348 | 3,792.3492 | 64.171279 | 100 | 100 | 22.017605 | 12.960136 | 3,824.416702 | 16.260274 | 3,888.770301 | 3,833.390699 | 16.595183 | -0.334909 | 3,939.803252 | 3,823.238169 | 571 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.