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.