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
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-22T09:35:00
|
3875.44000000
| 3,875.85
| 3,875.44
| 3,875.85
|
1.27122700
| 3,862.0365
| 3,822.773
| 3,793.5935
| 64.171279
| 100
| 100
| 22.36399
| 12.063697
| 3,824.352778
| 15.728737
| 3,890.372195
| 3,833.700805
| 16.421894
| -0.693157
| 3,941.640309
| 3,825.075226
| 571
|
2017-08-22T09:36:00
|
3863.69000000
| 3,890.5
| 3,863.69
| 3,890.5
|
5.40203100
| 3,863.725
| 3,825.2386
| 3,794.91105
| 69.472696
| 100
| 100
| 21.212652
| 13.117005
| 3,824.288854
| 16.301706
| 3,894.513145
| 3,832.936855
| 16.397856
| -0.09615
| 3,943.298252
| 3,826.733169
| 571
|
2017-08-22T09:37:00
|
3877.05000000
| 3,890.51
| 3,877.05
| 3,890.51
|
3.54182600
| 3,865.4155
| 3,827.3786
| 3,796.22865
| 69.476016
| 100
| 100
| 20.142646
| 13.141504
| 3,824.22493
| 16.565637
| 3,898.127819
| 3,832.703181
| 16.431412
| 0.134225
| 3,944.756256
| 3,828.191173
| 571
|
2017-08-22T09:38:00
|
3881.80000000
| 3,906.36
| 3,881.8
| 3,906.36
|
3.82267800
| 3,868.0655
| 3,829.8358
| 3,796.88545
| 74.255295
| 100
| 100
| 19.544028
| 13.957111
| 3,824.161005
| 17.848026
| 3,904.783741
| 3,831.347259
| 16.714735
| 1.133291
| 3,945.997763
| 3,829.43268
| 571
|
2017-08-22T09:39:00
|
3906.36000000
| 3,920.31
| 3,906.36
| 3,920.31
|
0.92781200
| 3,871.413
| 3,832.5718
| 3,797.6371
| 77.582222
| 100
| 100
| 19.860087
| 13.956603
| 3,824.097081
| 19.76217
| 3,913.910687
| 3,828.915313
| 17.324222
| 2.437948
| 3,947.011918
| 3,830.446834
| 571
|
2017-08-22T09:40:00
|
3920.31000000
| 3,920.31
| 3,920.31
| 3,920.31
|
0.00000000
| 3,874.7605
| 3,835.1898
| 3,798.24365
| 77.582222
| 100
| 100
| 20.153571
| 12.959703
| 3,824.033157
| 21.036646
| 3,921.389156
| 3,828.131844
| 18.066707
| 2.96994
| 3,947.794696
| 3,831.229612
| 571
|
2017-08-22T09:41:00
|
3920.31000000
| 3,920.31
| 3,920.31
| 3,920.31
|
0.00000000
| 3,879.47
| 3,837.8944
| 3,798.8452
| 77.582222
| 100
| 100
| 20.426092
| 12.03401
| 3,823.969233
| 21.795434
| 3,924.49539
| 3,834.44461
| 18.812452
| 2.982982
| 3,948.349617
| 3,831.784534
| 571
|
2017-08-22T09:42:00
|
3907.38000000
| 3,907.38
| 3,905.53
| 3,905.53
|
0.67362900
| 3,881.8275
| 3,840.3034
| 3,799.37785
| 66.252663
| 92.570251
| 97.523417
| 19.308962
| 12.230152
| 3,823.905309
| 20.962513
| 3,927.125641
| 3,836.529359
| 19.242464
| 1.720049
| 3,948.687946
| 3,832.122863
| 571
|
2017-08-22T09:43:00
|
3884.55000000
| 3,920.31
| 3,884.55
| 3,908.47
|
3.90109200
| 3,885.272
| 3,842.7712
| 3,799.97025
| 67.276357
| 85.599805
| 92.723352
| 19.019658
| 13.910855
| 3,823.841384
| 20.30558
| 3,927.573981
| 3,842.970019
| 19.455088
| 0.850493
| 3,948.828328
| 3,832.263245
| 571
|
2017-08-22T09:44:00
|
3886.03000000
| 3,908.47
| 3,876.76
| 3,876.76
|
1.97145300
| 3,887.131
| 3,845.1082
| 3,800.4041
| 49.748044
| 59.961043
| 79.377033
| 19.181124
| 15.182223
| 3,823.77746
| 17.029914
| 3,924.179254
| 3,850.082746
| 18.970053
| -1.940138
| 3,948.795858
| 3,832.230775
| 571
|
2017-08-22T09:45:00
|
3876.76000000
| 3,876.76
| 3,876.76
| 3,876.76
|
0.04500000
| 3,887.448
| 3,847.2198
| 3,800.83795
| 49.748044
| 41.752031
| 62.437626
| 19.331057
| 14.097778
| 3,823.713536
| 14.269436
| 3,924.024375
| 3,850.871625
| 18.02993
| -3.760493
| 3,948.620619
| 3,832.055536
| 571
|
2017-08-22T09:46:00
|
3876.76000000
| 3,908.47
| 3,876.76
| 3,908.47
|
0.34718400
| 3,889.3505
| 3,849.3292
| 3,801.38515
| 61.408977
| 41.752031
| 47.821702
| 18.606297
| 15.355794
| 3,823.649612
| 14.473627
| 3,926.143808
| 3,852.557192
| 17.318669
| -2.845042
| 3,948.335784
| 3,831.770701
| 571
|
2017-08-22T09:47:00
|
3908.47000000
| 3,908.47
| 3,876.76
| 3,876.76
|
0.25593100
| 3,889.6675
| 3,850.8044
| 3,801.7738
| 49.13114
| 41.752031
| 41.752031
| 17.933306
| 16.523952
| 3,823.585688
| 11.939091
| 3,925.908042
| 3,853.426958
| 16.242753
| -4.303663
| 3,947.975424
| 3,831.410341
| 571
|
2017-08-22T09:48:00
|
3876.76000000
| 3,902.23
| 3,876.76
| 3,902.23
|
0.08524200
| 3,891.308
| 3,852.789
| 3,802.2898
| 56.631495
| 56.746733
| 46.750265
| 17.308386
| 17.162955
| 3,823.521763
| 11.84908
| 3,926.694198
| 3,855.921802
| 15.364019
| -3.514939
| 3,947.572177
| 3,831.007094
| 571
|
2017-08-22T09:49:00
|
3885.49000000
| 3,885.49
| 3,885.49
| 3,885.49
|
0.88833500
| 3,892.1115
| 3,854.6164
| 3,802.58115
| 51.279845
| 43.217944
| 47.238903
| 16.728102
| 17.132744
| 3,823.457839
| 10.308142
| 3,926.178397
| 3,858.044603
| 14.352843
| -4.044702
| 3,947.15497
| 3,830.589887
| 571
|
2017-08-22T09:50:00
|
3885.49000000
| 3,885.49
| 3,851.55
| 3,885.49
|
0.46743600
| 3,892.614
| 3,856.4438
| 3,802.8725
| 51.279845
| 51.976737
| 50.647138
| 16.948468
| 18.333262
| 3,823.393915
| 8.983382
| 3,925.971525
| 3,859.256475
| 13.278951
| -4.295569
| 3,946.746984
| 3,830.181901
| 571
|
2017-08-22T09:51:00
|
3868.51000000
| 3,885.49
| 3,851.55
| 3,851.55
|
2.41890500
| 3,891.4195
| 3,857.3596
| 3,803.1191
| 41.9568
| 29.287463
| 41.494048
| 17.153094
| 19.448029
| 3,823.329991
| 5.135626
| 3,928.638827
| 3,854.200173
| 11.650286
| -6.51466
| 3,946.364022
| 3,829.798939
| 571
|
2017-08-22T09:52:00
|
3851.55000000
| 3,885.49
| 3,851.55
| 3,885.49
|
0.12652600
| 3,891.922
| 3,858.9542
| 3,803.5966
| 51.46047
| 32.906729
| 38.056976
| 17.343103
| 20.48317
| 3,823.266067
| 4.769941
| 3,928.531169
| 3,855.312831
| 10.274217
| -5.504276
| 3,946.013429
| 3,829.448346
| 571
|
2017-08-22T09:53:00
|
3890.50000000
| 3,890.5
| 3,851.55
| 3,851.55
|
1.94863900
| 3,890.7275
| 3,860.0826
| 3,803.74145
| 43.74665
| 16.453364
| 26.215852
| 17.120058
| 21.802229
| 3,823.202142
| 1.721613
| 3,930.80458
| 3,850.65042
| 8.563696
| -6.842083
| 3,945.69366
| 3,829.128577
| 571
|
2017-08-22T09:54:00
|
3851.55000000
| 3,890.5
| 3,851.55
| 3,890.5
|
0.57306000
| 3,891.46
| 3,861.99
| 3,804.244
| 52.539136
| 35.335466
| 28.231853
| 16.912944
| 23.02707
| 3,823.138218
| 2.420825
| 3,930.953904
| 3,851.966096
| 7.335122
| -4.914297
| 3,945.394532
| 3,828.829448
| 571
|
2017-08-22T09:55:00
|
3890.50000000
| 3,890.5
| 3,851.54
| 3,856.26
|
4.19352000
| 3,890.4805
| 3,863.615
| 3,804.4332
| 45.766986
| 21.169921
| 24.319584
| 16.721286
| 24.165137
| 3,823.074294
| 0.209657
| 3,932.373272
| 3,848.587728
| 5.910029
| -5.700372
| 3,945.098159
| 3,828.533076
| 571
|
2017-08-22T09:56:00
|
3885.74000000
| 3,902.21
| 3,869.28
| 3,902.21
|
2.86786400
| 3,891.066
| 3,866.1392
| 3,804.84815
| 54.283354
| 45.730049
| 34.078479
| 15.564903
| 25.721198
| 3,823.01037
| 2.140398
| 3,933.269664
| 3,848.862336
| 5.156103
| -3.015705
| 3,944.780505
| 3,828.215422
| 571
|
2017-08-22T09:57:00
|
3902.21000000
| 3,902.21
| 3,902.21
| 3,902.21
|
0.17462100
| 3,891.651
| 3,867.9904
| 3,805.2631
| 54.283354
| 56.515961
| 41.138644
| 14.491118
| 23.88397
| 3,822.946446
| 3.628695
| 3,934.131069
| 3,849.170931
| 4.850621
| -1.221926
| 3,944.413421
| 3,827.848338
| 571
|
2017-08-22T09:58:00
|
3869.28000000
| 3,904.56
| 3,869.28
| 3,904.56
|
1.57844200
| 3,891.561
| 3,869.9216
| 3,805.67475
| 54.705236
| 85.272113
| 62.506041
| 15.491487
| 24.697972
| 3,822.882521
| 4.940851
| 3,933.9235
| 3,849.1985
| 4.868667
| 0.072184
| 3,943.96704
| 3,827.401957
| 571
|
2017-08-22T09:59:00
|
3869.28000000
| 3,904.56
| 3,869.28
| 3,904.56
|
0.19377000
| 3,890.7735
| 3,871.8198
| 3,806.10145
| 54.705236
| 91.755958
| 77.848011
| 16.420402
| 25.453831
| 3,822.818597
| 5.912588
| 3,931.523894
| 3,850.023106
| 5.077451
| 0.835136
| 3,943.412328
| 3,826.847245
| 571
|
2017-08-22T10:00:00
|
3904.56000000
| 3,904.56
| 3,869.28
| 3,869.28
|
0.09742900
| 3,888.222
| 3,873.4692
| 3,806.35175
| 47.132292
| 72.474969
| 83.16768
| 17.282965
| 26.1557
| 3,822.754673
| 3.792181
| 3,927.623359
| 3,848.820641
| 4.820397
| -1.028216
| 3,942.723608
| 3,826.158524
| 571
|
2017-08-22T10:01:00
|
3904.56000000
| 3,904.56
| 3,904.56
| 3,904.56
|
0.62811500
| 3,887.4345
| 3,875.8242
| 3,806.69735
| 53.991289
| 74.76433
| 79.665086
| 18.083916
| 26.807436
| 3,822.690749
| 4.902037
| 3,924.81691
| 3,850.05209
| 4.836725
| 0.065312
| 3,941.88087
| 3,825.315786
| 571
|
2017-08-22T10:02:00
|
3879.46000000
| 3,902.66
| 3,879.46
| 3,902.66
|
2.05956800
| 3,887.291
| 3,877.3236
| 3,807.03345
| 53.588063
| 75.859174
| 74.366158
| 19.9704
| 26.685476
| 3,822.626825
| 5.564152
| 3,924.4156
| 3,850.1664
| 4.98221
| 0.581941
| 3,940.8717
| 3,824.306617
| 571
|
2017-08-22T10:03:00
|
3901.50000000
| 3,901.52
| 3,901.5
| 3,901.52
|
0.22698700
| 3,886.9435
| 3,879.0794
| 3,807.36385
| 53.330706
| 96.894254
| 82.505919
| 21.722135
| 24.862228
| 3,822.5629
| 5.928553
| 3,923.392585
| 3,850.494415
| 5.171479
| 0.757074
| 3,939.692694
| 3,823.12761
| 571
|
2017-08-22T10:04:00
|
3901.52000000
| 3,901.52
| 3,901.52
| 3,901.52
|
0.00000000
| 3,888.1815
| 3,880.003
| 3,807.67495
| 53.330706
| 94.983025
| 89.245484
| 23.348746
| 23.086355
| 3,822.498976
| 6.146491
| 3,924.844279
| 3,851.518721
| 5.366481
| 0.78001
| 3,938.350251
| 3,821.785168
| 571
|
2017-08-22T10:05:00
|
3886.26000000
| 3,886.27
| 3,886.26
| 3,886.26
|
1.43912600
| 3,888.6565
| 3,880.5936
| 3,807.92905
| 49.630411
| 84.672451
| 92.183243
| 25.434931
| 22.527329
| 3,822.435052
| 5.029872
| 3,924.959464
| 3,852.353536
| 5.29916
| -0.269287
| 3,936.860722
| 3,820.295639
| 571
|
2017-08-22T10:06:00
|
3871.26000000
| 3,886.27
| 3,856.26
| 3,885.49
|
2.76369700
| 3,887.5075
| 3,881.1688
| 3,808.1601
| 49.443991
| 74.594493
| 84.74999
| 28.16903
| 23.061806
| 3,822.371128
| 4.036284
| 3,922.665924
| 3,852.349076
| 5.046584
| -1.0103
| 3,935.249891
| 3,818.684808
| 571
|
2017-08-22T10:07:00
|
3856.26000000
| 3,885.48
| 3,838.59
| 3,885.48
|
0.12001000
| 3,887.9435
| 3,881.7444
| 3,808.4103
| 49.441393
| 66.864975
| 75.377306
| 31.044277
| 24.764534
| 3,822.307204
| 3.211036
| 3,922.772723
| 3,853.114277
| 4.679475
| -1.468439
| 3,933.551852
| 3,816.986769
| 571
|
2017-08-22T10:08:00
|
3885.48000000
| 3,885.48
| 3,885.48
| 3,885.48
|
0.00000000
| 3,887.106
| 3,882.3868
| 3,808.6413
| 49.441393
| 68.729322
| 70.06293
| 33.714149
| 22.995639
| 3,822.243279
| 2.527882
| 3,921.32094
| 3,852.89106
| 4.249156
| -1.721275
| 3,931.807366
| 3,815.242283
| 571
|
2017-08-22T10:09:00
|
3838.60000000
| 3,870.26
| 3,838.6
| 3,870.26
|
0.64619700
| 3,886.3445
| 3,882.7248
| 3,808.8154
| 45.245928
| 63.387398
| 66.327232
| 36.837054
| 24.701664
| 3,822.179355
| 0.749708
| 3,921.338468
| 3,851.350532
| 3.549266
| -2.799559
| 3,930.061815
| 3,813.496732
| 571
|
2017-08-22T10:10:00
|
3838.60000000
| 3,870.27
| 3,838.6
| 3,838.6
|
0.39142200
| 3,884
| 3,882.4296
| 3,809.0084
| 38.018757
| 39.699864
| 57.272195
| 39.736063
| 25.199403
| 3,822.115431
| -3.177576
| 3,924.722875
| 3,843.277125
| 2.203898
| -5.381474
| 3,928.36291
| 3,811.797827
| 571
|
2017-08-22T10:11:00
|
3838.60000000
| 3,858.38
| 3,838.6
| 3,838.6
|
0.09132100
| 3,883.3525
| 3,882.6792
| 3,809.2014
| 38.018757
| 16.012329
| 39.699864
| 42.428
| 24.812302
| 3,822.051507
| -6.218296
| 3,926.460585
| 3,840.244415
| 0.519459
| -6.737755
| 3,926.758287
| 3,810.193204
| 571
|
2017-08-22T10:12:00
|
3858.38000000
| 3,870.27
| 3,858.38
| 3,870.27
|
0.97681800
| 3,882.5915
| 3,882.917
| 3,809.511
| 47.708767
| 16.017382
| 23.909858
| 43.876966
| 25.302138
| 3,821.987582
| -6.003381
| 3,926.05766
| 3,839.12534
| -0.785109
| -5.218272
| 3,925.293157
| 3,808.728074
| 571
|
2017-08-22T10:13:00
|
3854.43000000
| 3,870.27
| 3,854.43
| 3,870.27
|
2.45887500
| 3,883.5275
| 3,883.5308
| 3,809.86235
| 47.708767
| 32.019605
| 21.349772
| 45.299156
| 24.626271
| 3,821.923658
| -5.766586
| 3,925.041975
| 3,842.013025
| -1.781404
| -3.985182
| 3,924.00815
| 3,807.443067
| 571
|
2017-08-22T10:14:00
|
3870.27000000
| 3,870.27
| 3,870.27
| 3,870.27
|
0.11442900
| 3,882.516
| 3,884.1446
| 3,810.1427
| 47.708767
| 48.021828
| 32.019605
| 46.619762
| 22.867252
| 3,821.859734
| -5.515347
| 3,924.286662
| 3,840.745338
| -2.528193
| -2.987154
| 3,922.937467
| 3,806.372384
| 571
|
2017-08-22T10:15:00
|
3826.14000000
| 3,826.14
| 3,826.13
| 3,826.14
|
0.24100000
| 3,881.01
| 3,883.259
| 3,810.2325
| 37.5044
| 32.018908
| 37.353447
| 48.549198
| 24.386734
| 3,821.79581
| -8.775996
| 3,928.269827
| 3,833.750173
| -3.777754
| -4.998242
| 3,922.107441
| 3,805.542358
| 571
|
2017-08-22T10:16:00
|
3870.27000000
| 3,870.27
| 3,826.14
| 3,826.14
|
2.86149200
| 3,877.2065
| 3,882.3734
| 3,810.3474
| 37.5044
| 16.016053
| 32.01893
| 47.532686
| 25.796967
| 3,821.731886
| -11.230624
| 3,929.05127
| 3,825.36173
| -5.268328
| -5.962296
| 3,921.535563
| 3,804.97048
| 571
|
2017-08-22T10:17:00
|
3826.12000000
| 3,838.04
| 3,826.12
| 3,838.04
|
0.12900000
| 3,873.998
| 3,881.7258
| 3,810.5226
| 41.422716
| 5.27845
| 17.771137
| 46.589301
| 24.805755
| 3,821.667961
| -12.076493
| 3,927.181364
| 3,820.814636
| -6.629961
| -5.446533
| 3,921.230003
| 3,804.66492
| 571
|
2017-08-22T10:18:00
|
3838.04000000
| 3,840.58
| 3,838.04
| 3,840.58
|
1.24001500
| 3,870.799
| 3,881.149
| 3,810.7105
| 42.254933
| 13.287394
| 11.527299
| 45.570459
| 23.215344
| 3,821.604037
| -12.398967
| 3,923.941085
| 3,817.656915
| -7.783762
| -4.615205
| 3,921.189616
| 3,804.624533
| 571
|
2017-08-22T10:19:00
|
3873.44000000
| 3,873.44
| 3,873.44
| 3,873.44
|
0.56477700
| 3,869.243
| 3,881.2294
| 3,811.0627
| 51.796217
| 39.506304
| 19.357383
| 43.000712
| 23.904248
| 3,821.540113
| -9.889008
| 3,920.113724
| 3,818.372276
| -8.204811
| -1.684197
| 3,921.404403
| 3,804.83932
| 571
|
2017-08-22T10:20:00
|
3855.73000000
| 3,873.44
| 3,855.73
| 3,873.44
|
1.97254600
| 3,869.451
| 3,881.1894
| 3,811.4149
| 51.796217
| 60.808958
| 37.867552
| 41.2
| 23.461802
| 3,821.476189
| -7.80982
| 3,920.354637
| 3,818.547363
| -8.125813
| 0.315993
| 3,921.856359
| 3,805.291276
| 571
|
2017-08-22T10:21:00
|
3873.43000000
| 3,873.43
| 3,838.04
| 3,839.58
|
1.02428200
| 3,866.202
| 3,880.4722
| 3,811.70235
| 43.255045
| 60.354058
| 53.55644
| 40.049723
| 24.31453
| 3,821.412265
| -8.792909
| 3,916.010465
| 3,816.393535
| -8.259232
| -0.533677
| 3,922.520624
| 3,805.955541
| 571
|
2017-08-22T10:22:00
|
3873.44000000
| 3,873.44
| 3,873.44
| 3,873.44
|
0.64944300
| 3,864.741
| 3,880.4322
| 3,812.1591
| 51.812397
| 67.464061
| 62.875692
| 38.981124
| 24.996349
| 3,821.34834
| -6.761849
| 3,911.825877
| 3,817.656123
| -7.959755
| 1.197907
| 3,923.36685
| 3,806.801767
| 571
|
2017-08-22T10:23:00
|
3839.59000000
| 3,839.59
| 3,839.59
| 3,839.59
|
1.06211400
| 3,861.6445
| 3,879.7152
| 3,812.4299
| 44.575323
| 50.380322
| 59.399481
| 38.870205
| 25.628753
| 3,821.284416
| -7.793789
| 3,906.751129
| 3,816.537871
| -7.926562
| 0.132773
| 3,924.360683
| 3,807.7956
| 571
|
2017-08-22T10:24:00
|
3839.58000000
| 3,901.54
| 3,839.58
| 3,901.53
|
4.96110500
| 3,861.645
| 3,880.2288
| 3,813.01215
| 56.538171
| 76.150835
| 64.665073
| 36.361456
| 28.223842
| 3,821.220492
| -3.572388
| 3,906.753398
| 3,816.536602
| -7.055727
| 3.483339
| 3,925.465262
| 3,808.900179
| 571
|
2017-08-22T10:25:00
|
3869.07000000
| 3,894.06
| 3,844.08
| 3,844.08
|
2.06881300
| 3,859.536
| 3,879.5934
| 3,813.30755
| 46.510768
| 50.755273
| 59.095477
| 34.031904
| 30.311425
| 3,821.156568
| -4.807218
| 3,903.779669
| 3,815.292331
| -6.606025
| 1.798808
| 3,926.642654
| 3,810.077571
| 571
|
2017-08-22T10:26:00
|
3844.10000000
| 3,844.11
| 3,844.1
| 3,844.11
|
0.44822700
| 3,857.467
| 3,878.6656
| 3,813.6027
| 46.516103
| 49.217714
| 58.707941
| 31.868749
| 28.148466
| 3,821.092644
| -5.717501
| 3,900.516384
| 3,814.417616
| -6.42832
| 0.71082
| 3,927.855167
| 3,811.290084
| 571
|
2017-08-22T10:27:00
|
3893.93000000
| 3,893.93
| 3,893.91
| 3,893.91
|
0.39377200
| 3,857.8885
| 3,878.7336
| 3,814.26395
| 54.608649
| 45.849907
| 48.607631
| 30.788561
| 29.696433
| 3,821.028719
| -2.392879
| 3,902.174069
| 3,813.602931
| -5.621232
| 3.228353
| 3,929.066469
| 3,812.501386
| 571
|
2017-08-22T10:28:00
|
3860.29000000
| 3,893.92
| 3,860.29
| 3,893.92
|
1.68442300
| 3,858.3105
| 3,878.4848
| 3,815.0123
| 54.610134
| 67.877663
| 54.315095
| 28.73869
| 29.977402
| 3,820.964795
| 0.239948
| 3,903.784612
| 3,812.836388
| -4.448996
| 4.688944
| 3,930.24252
| 3,813.677437
| 571
|
2017-08-22T10:29:00
|
3893.92000000
| 3,893.92
| 3,893.92
| 3,893.92
|
0.16427400
| 3,859.4935
| 3,877.957
| 3,815.76065
| 54.610134
| 89.892159
| 67.873243
| 26.835238
| 27.836159
| 3,820.900871
| 2.29997
| 3,907.319708
| 3,811.667292
| -3.099203
| 5.399173
| 3,931.352278
| 3,814.787195
| 571
|
2017-08-22T10:30:00
|
3893.92000000
| 3,893.92
| 3,893.92
| 3,893.92
|
0.35892500
| 3,862.2595
| 3,877.4292
| 3,816.30995
| 54.610134
| 89.896579
| 82.555467
| 25.067747
| 25.847862
| 3,820.836947
| 3.887737
| 3,911.315307
| 3,813.203693
| -1.701815
| 5.589552
| 3,932.368211
| 3,815.803128
| 571
|
2017-08-22T10:31:00
|
3877.10000000
| 3,893.92
| 3,860.29
| 3,874.44
|
2.74929100
| 3,864.0515
| 3,876.5118
| 3,816.76175
| 50.583388
| 79.038664
| 86.275801
| 24.116512
| 26.403729
| 3,820.773023
| 3.53345
| 3,912.127957
| 3,815.975043
| -0.654762
| 4.188211
| 3,933.266627
| 3,816.701543
| 571
|
2017-08-22T10:32:00
|
3874.44000000
| 3,894.07
| 3,860.29
| 3,866.31
|
2.18345800
| 3,863.8535
| 3,875.7274
| 3,817.37205
| 48.960773
| 63.913033
| 77.616092
| 23.228027
| 26.930605
| 3,820.709098
| 2.567059
| 3,911.858449
| 3,815.848551
| -0.010398
| 2.577457
| 3,934.027851
| 3,817.462768
| 571
|
2017-08-22T10:33:00
|
3894.07000000
| 3,894.07
| 3,866.31
| 3,866.31
|
1.31814000
| 3,863.6555
| 3,874.8842
| 3,818.01335
| 48.960773
| 48.787402
| 63.913033
| 22.403006
| 26.989848
| 3,820.645174
| 1.780662
| 3,911.585562
| 3,815.725438
| 0.347814
| 1.432848
| 3,934.636291
| 3,818.071208
| 571
|
2017-08-22T10:34:00
|
3866.31000000
| 3,866.31
| 3,864.49
| 3,864.49
|
0.87243600
| 3,863.3665
| 3,874.6388
| 3,818.64555
| 48.55638
| 43.564304
| 52.088246
| 21.694164
| 25.192001
| 3,820.58125
| 0.999061
| 3,911.203157
| 3,815.529843
| 0.478064
| 0.520997
| 3,935.080397
| 3,818.515314
| 571
|
2017-08-22T10:35:00
|
3864.49000000
| 3,901.55
| 3,864.49
| 3,873.4
|
1.98583700
| 3,865.7295
| 3,874.5716
| 3,819.3223
| 50.703057
| 46.916008
| 46.422571
| 20.531595
| 26.039716
| 3,820.517326
| 1.086079
| 3,910.551174
| 3,820.907826
| 0.599667
| 0.486413
| 3,935.352565
| 3,818.787482
| 571
|
2017-08-22T10:36:00
|
3887.47000000
| 3,901.55
| 3,873.4
| 3,901.55
|
3.57727900
| 3,869.5
| 3,874.4332
| 3,820.16065
| 56.831963
| 65.409446
| 51.963253
| 19.452067
| 26.19045
| 3,820.453402
| 3.387463
| 3,913.034718
| 3,825.965282
| 1.157226
| 2.230237
| 3,935.448971
| 3,818.883888
| 571
|
2017-08-22T10:37:00
|
3901.55000000
| 3,901.55
| 3,901.55
| 3,901.55
|
0.43315500
| 3,872.6755
| 3,874.929
| 3,820.9994
| 56.831963
| 84.858265
| 65.727906
| 18.449647
| 24.319704
| 3,820.389477
| 5.151938
| 3,915.831388
| 3,829.519612
| 1.956168
| 3.19577
| 3,935.369374
| 3,818.80429
| 571
|
2017-08-22T10:38:00
|
3901.55000000
| 3,904.51
| 3,901.55
| 3,904.51
|
0.41692200
| 3,875.872
| 3,874.9746
| 3,821.70755
| 57.476685
| 100
| 83.42257
| 17.629751
| 22.794011
| 3,820.325553
| 6.711775
| 3,918.512627
| 3,833.231373
| 2.90729
| 3.804486
| 3,935.116873
| 3,818.55179
| 571
|
2017-08-22T10:39:00
|
3888.95000000
| 3,904.51
| 3,888.95
| 3,904.51
|
2.18971300
| 3,877.4255
| 3,875.355
| 3,822.4157
| 57.476685
| 100
| 94.952755
| 16.407388
| 22.277296
| 3,820.261629
| 7.857383
| 3,921.826105
| 3,833.024895
| 3.897308
| 3.960074
| 3,934.697644
| 3,818.132561
| 571
|
2017-08-22T10:40:00
|
3904.51000000
| 3,904.51
| 3,873.4
| 3,874.44
|
1.53955500
| 3,877.4755
| 3,875.134
| 3,823.1189
| 48.876267
| 77.333032
| 92.444344
| 15.877147
| 22.908203
| 3,820.197705
| 6.266649
| 3,921.860289
| 3,833.090711
| 4.371176
| 1.895472
| 3,934.120654
| 3,817.555571
| 571
|
2017-08-22T10:41:00
|
3874.44000000
| 3,874.44
| 3,874.44
| 3,874.44
|
0.72900000
| 3,879.2185
| 3,875.5918
| 3,823.66605
| 48.876267
| 54.666064
| 77.333032
| 15.384781
| 21.271903
| 3,820.133781
| 4.948933
| 3,920.114543
| 3,838.322457
| 4.486728
| 0.462205
| 3,933.39737
| 3,816.832287
| 571
|
2017-08-22T10:42:00
|
3874.44000000
| 3,904.51
| 3,861.14
| 3,861.14
|
1.20381100
| 3,878.6035
| 3,875.1048
| 3,824.15235
| 45.392125
| 21.973466
| 51.324187
| 14.891924
| 22.850338
| 3,820.069856
| 2.799167
| 3,920.192702
| 3,837.014298
| 4.149216
| -1.350048
| 3,932.541491
| 3,815.976408
| 571
|
2017-08-22T10:43:00
|
3867.26000000
| 3,873.4
| 3,861.14
| 3,861.14
|
2.40026800
| 3,879.681
| 3,875.2966
| 3,824.55925
| 45.392125
| 11.947837
| 29.529122
| 14.434272
| 22.093886
| 3,820.005932
| 1.082979
| 3,918.172581
| 3,841.189419
| 3.535968
| -2.45299
| 3,931.568691
| 3,815.003608
| 571
|
2017-08-22T10:44:00
|
3861.14000000
| 3,873.4
| 3,861.14
| 3,861.14
|
1.11721200
| 3,877.6615
| 3,874.7094
| 3,825.1152
| 45.392125
| 1.922207
| 11.947837
| 14.009308
| 21.391465
| 3,819.942008
| -0.273955
| 3,915.589936
| 3,839.733064
| 2.773984
| -3.047939
| 3,930.496408
| 3,813.931325
| 571
|
2017-08-22T10:45:00
|
3861.14000000
| 3,873.4
| 3,861.14
| 3,873.4
|
0.25006300
| 3,879.1275
| 3,875.0522
| 3,825.73245
| 49.533935
| 11.163878
| 8.34464
| 13.6147
| 20.739218
| 3,819.878084
| -0.355952
| 3,913.884633
| 3,844.370367
| 2.147996
| -2.503949
| 3,929.343662
| 3,812.778579
| 571
|
2017-08-22T10:46:00
|
3861.14000000
| 3,874.44
| 3,861.14
| 3,874.44
|
0.31302900
| 3,880.644
| 3,874.4968
| 3,826.3499
| 49.881202
| 20.745262
| 11.277115
| 13.296659
| 20.207845
| 3,819.81416
| -0.333176
| 3,911.595715
| 3,849.692285
| 1.651762
| -1.984937
| 3,928.130907
| 3,811.565824
| 571
|
2017-08-22T10:47:00
|
3874.44000000
| 3,874.44
| 3,874.44
| 3,874.44
|
0.12960400
| 3,879.6705
| 3,873.9414
| 3,827.05305
| 49.881202
| 30.326646
| 20.745262
| 13.001335
| 18.764428
| 3,819.750235
| -0.311534
| 3,910.11255
| 3,849.22845
| 1.259103
| -1.570637
| 3,926.879874
| 3,810.314791
| 571
|
2017-08-22T10:48:00
|
3874.44000000
| 3,874.44
| 3,874
| 3,874
|
0.71476100
| 3,878.6745
| 3,873.3302
| 3,827.52275
| 49.71335
| 30.328184
| 27.133364
| 12.698892
| 17.45554
| 3,819.686311
| -0.326127
| 3,908.483418
| 3,848.865582
| 0.942057
| -1.268184
| 3,925.613385
| 3,809.048302
| 571
|
2017-08-22T10:49:00
|
3874.00000000
| 3,885.49
| 3,874
| 3,885.49
|
0.61553000
| 3,878.253
| 3,872.9488
| 3,828.06495
| 54.060703
| 38.820998
| 33.158609
| 12.998945
| 17.02943
| 3,819.622387
| 0.582737
| 3,907.419181
| 3,849.086819
| 0.870193
| -0.287456
| 3,924.355103
| 3,807.79002
| 571
|
2017-08-22T10:50:00
|
3885.49000000
| 3,885.49
| 3,885.49
| 3,885.49
|
0.08800400
| 3,877.8315
| 3,873.273
| 3,828.7373
| 54.060703
| 47.313811
| 38.820998
| 13.277565
| 15.813042
| 3,819.558463
| 1.288169
| 3,906.315519
| 3,849.347481
| 0.953788
| 0.334381
| 3,923.12916
| 3,806.564077
| 571
|
2017-08-22T10:51:00
|
3885.49000000
| 3,885.49
| 3,850.32
| 3,850.32
|
0.73321100
| 3,876.6255
| 3,872.1882
| 3,829.0439
| 41.365667
| 37.429867
| 41.188225
| 13.189327
| 17.195682
| 3,819.494539
| -0.979406
| 3,907.522064
| 3,845.728936
| 0.567149
| -1.546555
| 3,921.959662
| 3,805.394579
| 571
|
2017-08-22T10:52:00
|
3850.32000000
| 3,850.32
| 3,850.32
| 3,850.32
|
0.00000000
| 3,875.826
| 3,871.1414
| 3,829.3511
| 41.365667
| 18.714934
| 34.486204
| 13.107393
| 15.967419
| 3,819.430614
| -2.744835
| 3,908.523933
| 3,843.128067
| -0.095248
| -2.649587
| 3,920.870037
| 3,804.304954
| 571
|
2017-08-22T10:53:00
|
3850.32000000
| 3,850.32
| 3,850.32
| 3,850.32
|
0.26343100
| 3,875.0265
| 3,870.1174
| 3,829.8427
| 41.365667
| 0
| 18.714934
| 13.03131
| 14.826889
| 3,819.36669
| -4.096726
| 3,909.357221
| 3,840.695779
| -0.895543
| -3.201182
| 3,919.882252
| 3,803.317169
| 571
|
2017-08-22T10:54:00
|
3850.32000000
| 3,850.32
| 3,850.32
| 3,850.32
|
0.00000000
| 3,874.318
| 3,869.0934
| 3,830.33915
| 41.365667
| 0
| 6.238311
| 12.960662
| 13.767825
| 3,819.302766
| -5.109213
| 3,910.045708
| 3,838.590292
| -1.738277
| -3.370936
| 3,919.015927
| 3,802.450844
| 571
|
2017-08-22T10:55:00
|
3850.32000000
| 3,850.32
| 3,850.32
| 3,850.32
|
0.00000000
| 3,873.164
| 3,868.3746
| 3,830.64635
| 41.365667
| 0
| 0
| 12.895061
| 12.784409
| 3,819.238842
| -5.844247
| 3,910.395096
| 3,835.932904
| -2.559471
| -3.284776
| 3,918.287407
| 3,801.722324
| 571
|
2017-08-22T10:56:00
|
3850.32000000
| 3,850.32
| 3,850.32
| 3,850.32
|
0.00000000
| 3,870.6025
| 3,867.6712
| 3,830.94505
| 41.365667
| 0
| 0
| 12.834145
| 11.871237
| 3,819.174918
| -6.353528
| 3,906.701338
| 3,834.503662
| -3.318283
| -3.035245
| 3,917.708869
| 3,801.143786
| 571
|
2017-08-22T10:57:00
|
3850.32000000
| 3,850.32
| 3,850.31
| 3,850.31
|
0.97630400
| 3,868.0405
| 3,866.9678
| 3,831.2437
| 41.361359
| 0
| 0
| 12.77827
| 11.024006
| 3,819.110993
| -6.68093
| 3,902.211808
| 3,833.869192
| -3.990812
| -2.690118
| 3,917.287553
| 3,800.72247
| 571
|
2017-08-22T10:58:00
|
3850.31000000
| 3,850.31
| 3,850.31
| 3,850.31
|
0.23537600
| 3,865.3305
| 3,866.2644
| 3,831.75005
| 41.361359
| 0
| 0
| 12.726386
| 10.236577
| 3,819.047069
| -6.861306
| 3,895.911067
| 3,834.749933
| -4.564911
| -2.296395
| 3,917.025193
| 3,800.46011
| 571
|
2017-08-22T10:59:00
|
3844.08000000
| 3,844.08
| 3,844.08
| 3,844.08
|
0.44858900
| 3,862.309
| 3,865.7408
| 3,832.01755
| 38.466776
| 0
| 0
| 13.139953
| 9.950393
| 3,818.983145
| -7.421414
| 3,888.423428
| 3,836.194572
| -5.136211
| -2.285202
| 3,916.917742
| 3,800.352659
| 571
|
2017-08-22T11:00:00
|
3844.07000000
| 3,885.48
| 3,844.07
| 3,846.78
|
0.71901900
| 3,860.926
| 3,865.9044
| 3,832.43195
| 40.413045
| 2.180911
| 0.72697
| 13.796827
| 12.197508
| 3,818.919221
| -7.560286
| 3,887.252989
| 3,834.599011
| -5.621026
| -1.93926
| 3,916.95543
| 3,800.390347
| 571
|
2017-08-22T11:01:00
|
3846.79000000
| 3,846.79
| 3,846.78
| 3,846.78
|
0.74870100
| 3,859.543
| 3,866.068
| 3,832.84585
| 40.413045
| 4.361822
| 2.180911
| 14.406782
| 11.326971
| 3,818.855296
| -7.582932
| 3,885.790968
| 3,833.295032
| -6.013407
| -1.569525
| 3,917.123201
| 3,800.558118
| 571
|
2017-08-22T11:02:00
|
3866.13000000
| 3,866.13
| 3,846.78
| 3,853.53
|
3.47194200
| 3,859.1625
| 3,865.7332
| 3,833.1076
| 45.418546
| 11.974891
| 6.172541
| 15.846133
| 11.900045
| 3,818.791372
| -6.975798
| 3,885.527208
| 3,832.797792
| -6.205886
| -0.769912
| 3,917.401505
| 3,800.836422
| 571
|
2017-08-22T11:03:00
|
3853.53000000
| 3,885.48
| 3,841.18
| 3,860.5
|
2.06136600
| 3,859.1305
| 3,865.5378
| 3,833.3951
| 50.081603
| 24.327946
| 13.554886
| 17.860353
| 14.214327
| 3,818.727448
| -5.864615
| 3,885.487082
| 3,832.773918
| -6.137631
| 0.273016
| 3,917.767431
| 3,801.202348
| 571
|
2017-08-22T11:04:00
|
3860.51000000
| 3,860.51
| 3,855.01
| 3,855.01
|
1.82481200
| 3,858.824
| 3,865.2326
| 3,833.7807
| 46.6975
| 32.551007
| 22.951281
| 19.7307
| 13.591875
| 3,818.663524
| -5.365146
| 3,885.222518
| 3,832.425482
| -5.983134
| 0.617988
| 3,918.196082
| 3,801.630999
| 571
|
2017-08-22T11:05:00
|
3855.01000000
| 3,890.5
| 3,855.01
| 3,864.49
|
2.59858200
| 3,858.3785
| 3,865.9996
| 3,834.2137
| 52.647645
| 40.692195
| 32.523716
| 22.293667
| 15.156027
| 3,818.5996
| -4.156444
| 3,884.069288
| 3,832.687712
| -5.617796
| 1.461353
| 3,918.662125
| 3,802.097042
| 571
|
2017-08-22T11:06:00
|
3864.49000000
| 3,864.49
| 3,864.48
| 3,864.48
|
3.00688600
| 3,857.8805
| 3,866.7664
| 3,834.5367
| 52.640969
| 41.905729
| 38.382977
| 24.673565
| 14.074168
| 3,818.535675
| -3.162885
| 3,882.677191
| 3,833.083809
| -5.126814
| 1.963929
| 3,919.141377
| 3,802.576294
| 571
|
2017-08-22T11:07:00
|
3864.48000000
| 3,870.46
| 3,864.48
| 3,870.46
|
1.05713200
| 3,857.6815
| 3,867.4148
| 3,834.9994
| 56.216173
| 51.290889
| 44.629605
| 27.027895
| 13.496013
| 3,818.471751
| -1.871375
| 3,882.002743
| 3,833.360257
| -4.475726
| 2.604351
| 3,919.612307
| 3,803.047224
| 571
|
2017-08-22T11:08:00
|
3870.46000000
| 3,870.46
| 3,870.46
| 3,870.46
|
0.96590600
| 3,857.5045
| 3,868.0124
| 3,835.3367
| 56.216173
| 55.325764
| 49.507461
| 29.214058
| 12.532012
| 3,818.407827
| -0.838182
| 3,881.395855
| 3,833.613145
| -3.748217
| 2.910036
| 3,920.057342
| 3,803.492259
| 571
|
2017-08-22T11:09:00
|
3870.46000000
| 3,872.45
| 3,856.71
| 3,872.45
|
2.76677900
| 3,856.8525
| 3,867.9926
| 3,835.74505
| 57.455713
| 60.712355
| 55.776336
| 30.022668
| 12.761154
| 3,818.343903
| 0.139598
| 3,878.233155
| 3,835.471845
| -2.970654
| 3.110253
| 3,920.463854
| 3,803.898771
| 571
|
2017-08-22T11:10:00
|
3872.45000000
| 3,872.45
| 3,872.45
| 3,872.45
|
0.66576000
| 3,856.2005
| 3,867.9728
| 3,836.1534
| 57.455713
| 62.057313
| 59.365144
| 30.773521
| 11.849643
| 3,818.279979
| 0.904075
| 3,874.641408
| 3,837.759592
| -2.195708
| 3.099783
| 3,920.824764
| 3,804.259681
| 571
|
2017-08-22T11:11:00
|
3872.45000000
| 3,872.45
| 3,872.45
| 3,872.45
|
0.45654100
| 3,857.307
| 3,868.6302
| 3,836.52065
| 57.455713
| 63.402271
| 62.057313
| 31.470741
| 11.00324
| 3,818.216054
| 1.492721
| 3,876.827833
| 3,837.786167
| -1.458023
| 2.950743
| 3,921.138697
| 3,804.573614
| 571
|
2017-08-22T11:12:00
|
3881.48000000
| 3,881.48
| 3,872.45
| 3,872.45
|
4.19985800
| 3,858.4135
| 3,868.6104
| 3,836.8879
| 57.455713
| 63.402271
| 62.953952
| 32.46521
| 10.862294
| 3,818.15213
| 1.936899
| 3,878.717786
| 3,838.109214
| -0.779038
| 2.715937
| 3,921.40969
| 3,804.844607
| 571
|
2017-08-22T11:13:00
|
3872.45000000
| 3,872.45
| 3,872.45
| 3,872.45
|
0.00000000
| 3,859.52
| 3,869.2676
| 3,837.42615
| 57.455713
| 63.402271
| 63.402271
| 33.388645
| 10.086416
| 3,818.088206
| 2.262829
| 3,880.344754
| 3,838.695246
| -0.170665
| 2.433494
| 3,921.646483
| 3,805.0814
| 571
|
2017-08-22T11:14:00
|
3872.45000000
| 3,872.45
| 3,872.45
| 3,872.45
|
0.40829200
| 3,860.6265
| 3,868.686
| 3,838.04325
| 57.455713
| 63.402271
| 63.402271
| 34.24612
| 9.365958
| 3,818.024282
| 2.492401
| 3,881.728205
| 3,839.524795
| 0.361948
| 2.130452
| 3,921.86146
| 3,805.296377
| 571
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.