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.