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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-22T12:55:00 | 3949.00000000 | 3,990.12 | 3,949 | 3,990.12 | 5.37032700 | 3,932.1155 | 3,902.4846 | 3,879.5331 | 67.621192 | 45.697897 | 23.475675 | 40.169885 | 18.742301 | 3,811.567937 | 10.385966 | 3,970.067159 | 3,894.163841 | 10.18957 | 0.196396 | 3,992.904978 | 3,876.339895 | 571 |
2017-08-22T12:56:00 | 3922.20000000 | 3,922.2 | 3,922.2 | 3,922.2 | 0.45885700 | 3,933.009 | 3,903.619 | 3,879.6916 | 49.503854 | 39.220916 | 32.427792 | 39.252887 | 22.254994 | 3,811.504013 | 8.528479 | 3,969.097664 | 3,896.920336 | 9.857352 | -1.328873 | 3,992.813227 | 3,876.248144 | 571 |
2017-08-22T12:57:00 | 3922.28000000 | 3,922.28 | 3,922.2 | 3,922.2 | 1.13895300 | 3,933.9025 | 3,904.752 | 3,879.85005 | 49.503854 | 45.108498 | 43.342437 | 38.403512 | 20.671066 | 3,811.440089 | 6.975993 | 3,967.932901 | 3,899.872099 | 9.28108 | -2.305087 | 3,992.616307 | 3,876.051224 | 571 |
2017-08-22T12:58:00 | 3934.01000000 | 3,964.99 | 3,934.01 | 3,964.99 | 0.56495400 | 3,935.872 | 3,906.7422 | 3,880.1432 | 57.770693 | 34.953732 | 39.761048 | 38.602541 | 22.25099 | 3,811.376165 | 9.093606 | 3,972.232043 | 3,899.511957 | 9.243585 | -0.149979 | 3,992.308942 | 3,875.743859 | 571 |
2017-08-22T12:59:00 | 3934.01000000 | 3,934.01 | 3,934.01 | 3,934.01 | 0.63622800 | 3,936.211 | 3,908.1114 | 3,880.2117 | 51.23126 | 39.726027 | 39.929419 | 38.787354 | 22.874491 | 3,811.31224 | 8.177735 | 3,972.36829 | 3,900.05371 | 9.030415 | -0.85268 | 3,991.887022 | 3,875.321939 | 571 |
2017-08-22T13:00:00 | 3949.01000000 | 3,952.14 | 3,934.01 | 3,952.14 | 1.84332900 | 3,936.0975 | 3,909.725 | 3,880.37085 | 54.47875 | 51.824464 | 42.168074 | 39.318929 | 22.535598 | 3,811.248316 | 8.813246 | 3,972.039174 | 3,900.155826 | 8.986981 | -0.173735 | 3,991.348178 | 3,874.783095 | 571 |
2017-08-22T13:01:00 | 3934.01000000 | 3,952.14 | 3,934.01 | 3,952.14 | 0.30473300 | 3,936.994 | 3,911.697 | 3,880.53 | 54.47875 | 46.631915 | 46.060802 | 39.812534 | 22.220913 | 3,811.184392 | 9.210718 | 3,973.591116 | 3,900.396884 | 9.031729 | 0.178989 | 3,990.692183 | 3,874.1271 | 571 |
2017-08-22T13:02:00 | 3952.00000000 | 3,952.14 | 3,939.01 | 3,939.01 | 1.02127200 | 3,937.234 | 3,913.4064 | 3,880.6974 | 51.593159 | 48.652362 | 49.036247 | 40.270881 | 21.571562 | 3,811.120468 | 8.369755 | 3,973.817893 | 3,900.650107 | 8.899334 | -0.529579 | 3,989.921161 | 3,873.356078 | 571 |
2017-08-22T13:03:00 | 3939.39000000 | 3,964.75 | 3,934.01 | 3,934.01 | 2.82869600 | 3,937.224 | 3,914.6972 | 3,880.8251 | 50.496285 | 41.326221 | 45.536833 | 40.962586 | 22.22645 | 3,811.056544 | 7.216638 | 3,973.811303 | 3,900.636697 | 8.562795 | -1.346157 | 3,989.039599 | 3,872.474516 | 571 |
2017-08-22T13:04:00 | 3939.39000000 | 3,939.39 | 3,922.19 | 3,922.19 | 0.31641600 | 3,936.623 | 3,915.7516 | 3,881.05225 | 47.903513 | 29.223744 | 39.734109 | 40.904746 | 21.867418 | 3,810.992619 | 5.288053 | 3,973.779068 | 3,899.466932 | 7.907846 | -2.619794 | 3,988.054173 | 3,871.48909 | 571 |
2017-08-22T13:05:00 | 3939.39000000 | 3,939.39 | 3,922.19 | 3,922.19 | 0.43006200 | 3,936.022 | 3,916.806 | 3,881.2794 | 47.903513 | 22.426961 | 30.992309 | 40.851037 | 21.534031 | 3,810.928695 | 3.71679 | 3,973.699929 | 3,898.344071 | 7.069635 | -3.352845 | 3,986.973439 | 3,870.408356 | 571 |
2017-08-22T13:06:00 | 3922.19000000 | 3,922.19 | 3,922.19 | 3,922.19 | 0.32044700 | 3,935.421 | 3,918.1792 | 3,881.348 | 47.903513 | 17.650624 | 23.100443 | 40.801164 | 19.995886 | 3,810.864771 | 2.443387 | 3,973.575812 | 3,897.266188 | 6.144385 | -3.700999 | 3,985.80743 | 3,869.242347 | 571 |
2017-08-22T13:07:00 | 3922.19000000 | 3,922.19 | 3,922.19 | 3,922.19 | 0.43533500 | 3,934.82 | 3,919.1666 | 3,881.57515 | 47.903513 | 17.650624 | 19.242736 | 40.754854 | 18.567609 | 3,810.800847 | 1.417861 | 3,973.408385 | 3,896.231615 | 5.19908 | -3.781219 | 3,984.567225 | 3,868.002142 | 571 |
2017-08-22T13:08:00 | 3922.19000000 | 3,922.19 | 3,922.19 | 3,922.19 | 0.01281100 | 3,934.219 | 3,920.1216 | 3,881.67495 | 47.903513 | 11.767083 | 15.689444 | 40.711852 | 17.241351 | 3,810.736923 | 0.598229 | 3,973.199093 | 3,895.238907 | 4.27891 | -3.680681 | 3,983.264523 | 3,866.69944 | 571 |
2017-08-22T13:09:00 | 3922.19000000 | 3,922.19 | 3,922.19 | 3,922.19 | 0.00000000 | 3,932.332 | 3,921.0766 | 3,881.85845 | 47.903513 | 5.883541 | 11.767083 | 40.671921 | 16.009826 | 3,810.672998 | -0.05075 | 3,969.774393 | 3,894.889607 | 3.412978 | -3.463728 | 3,981.911273 | 3,865.34619 | 571 |
2017-08-22T13:10:00 | 3922.19000000 | 3,922.19 | 3,922.19 | 3,922.19 | 0.23022400 | 3,932.0915 | 3,921.7908 | 3,882.04195 | 47.903513 | 0 | 5.883541 | 40.634843 | 14.866267 | 3,810.609074 | -0.558632 | 3,969.72908 | 3,894.45392 | 2.618656 | -3.177288 | 3,980.519374 | 3,863.954291 | 571 |
2017-08-22T13:11:00 | 3951.98000000 | 3,951.98 | 3,951.98 | 3,951.98 | 0.10149000 | 3,933.665 | 3,923.1008 | 3,882.5441 | 57.206607 | 23.200935 | 9.694825 | 41.527039 | 15.932248 | 3,810.54515 | 1.426232 | 3,971.861441 | 3,895.468559 | 2.380171 | -0.953939 | 3,979.100451 | 3,862.535368 | 571 |
2017-08-22T13:12:00 | 3922.19000000 | 3,922.19 | 3,922.19 | 3,922.19 | 0.18571800 | 3,933.749 | 3,924.4026 | 3,882.7276 | 47.97961 | 23.200935 | 15.46729 | 40.285481 | 16.922087 | 3,810.481226 | 0.588661 | 3,971.836586 | 3,895.661414 | 2.021869 | -1.433208 | 3,977.665707 | 3,861.100623 | 571 |
2017-08-22T13:13:00 | 3922.19000000 | 3,922.19 | 3,920.26 | 3,920.26 | 1.95094200 | 3,933.4105 | 3,925.3208 | 3,883.07115 | 47.445683 | 23.200935 | 23.200935 | 39.01704 | 15.851224 | 3,810.417302 | -0.228224 | 3,971.84964 | 3,894.97136 | 1.571851 | -1.800075 | 3,976.225834 | 3,859.660751 | 571 |
2017-08-22T13:14:00 | 3920.26000000 | 3,920.26 | 3,907.62 | 3,907.62 | 2.21947600 | 3,933.41 | 3,925.9822 | 3,883.15675 | 43.992801 | 0 | 15.46729 | 37.102452 | 15.621851 | 3,810.353377 | -1.873952 | 3,971.850482 | 3,894.969518 | 0.88269 | -2.756642 | 3,974.790962 | 3,858.225879 | 571 |
2017-08-22T13:15:00 | 3920.26000000 | 3,920.26 | 3,907.62 | 3,907.62 | 2.45277700 | 3,929.285 | 3,926.347 | 3,883.41355 | 43.992801 | 0 | 7.733645 | 35.324621 | 15.408861 | 3,810.289453 | -3.141984 | 3,959.275467 | 3,899.294533 | 0.077755 | -3.21974 | 3,973.370633 | 3,856.80555 | 571 |
2017-08-22T13:16:00 | 3907.62000000 | 3,907.62 | 3,907.62 | 3,907.62 | 0.42845200 | 3,928.556 | 3,926.7118 | 3,883.4406 | 43.992801 | 0 | 0 | 33.673778 | 14.308228 | 3,810.225529 | -4.099651 | 3,959.879112 | 3,897.232888 | -0.757726 | -3.341925 | 3,971.973777 | 3,855.408694 | 571 |
2017-08-22T13:17:00 | 3907.62000000 | 3,907.62 | 3,907.62 | 3,907.62 | 0.48700800 | 3,927.827 | 3,927.0766 | 3,883.46765 | 43.992801 | 0 | 0 | 32.140852 | 13.286212 | 3,810.161605 | -4.80324 | 3,960.363058 | 3,895.290942 | -1.566829 | -3.236411 | 3,970.608704 | 3,854.043621 | 571 |
2017-08-22T13:18:00 | 3907.62000000 | 3,919.26 | 3,907.62 | 3,907.62 | 0.52002000 | 3,924.9585 | 3,927.4414 | 3,883.48295 | 43.992801 | 0 | 0 | 31.30951 | 13.168625 | 3,810.09768 | -5.299747 | 3,953.787804 | 3,896.129196 | -2.313412 | -2.986334 | 3,969.283071 | 3,852.717988 | 571 |
2017-08-22T13:19:00 | 3907.62000000 | 3,907.62 | 3,907.62 | 3,907.62 | 0.20372500 | 3,923.639 | 3,927.1876 | 3,883.49825 | 43.992801 | 0 | 0 | 30.537549 | 12.228009 | 3,810.033756 | -5.628352 | 3,953.099197 | 3,894.178803 | -2.9764 | -2.651952 | 3,968.003863 | 3,851.43878 | 571 |
2017-08-22T13:20:00 | 3907.62000000 | 3,907.62 | 3,907.62 | 3,907.62 | 0.45032200 | 3,921.413 | 3,927.2536 | 3,883.68995 | 43.992801 | 0 | 0 | 29.820729 | 11.35458 | 3,809.969832 | -5.821666 | 3,948.559698 | 3,894.266302 | -3.545453 | -2.276212 | 3,966.777357 | 3,850.212274 | 571 |
2017-08-22T13:21:00 | 3907.62000000 | 3,907.62 | 3,907.62 | 3,907.62 | 0.05354700 | 3,919.187 | 3,926.956 | 3,883.70525 | 43.992801 | 0 | 0 | 29.15511 | 10.543539 | 3,809.905908 | -5.906778 | 3,942.984953 | 3,895.389047 | -4.017718 | -1.88906 | 3,965.609093 | 3,849.04401 | 571 |
2017-08-22T13:22:00 | 3904.32000000 | 3,904.32 | 3,904.32 | 3,904.32 | 0.00634800 | 3,917.4525 | 3,926.5774 | 3,883.71355 | 42.530848 | 0 | 0 | 28.237886 | 10.026143 | 3,809.841984 | -6.169396 | 3,940.254339 | 3,894.650661 | -4.448054 | -1.721342 | 3,964.503829 | 3,847.938746 | 571 |
2017-08-22T13:23:00 | 3904.32000000 | 3,904.32 | 3,904.32 | 3,904.32 | 0.17523000 | 3,915.968 | 3,926.1988 | 3,883.72755 | 42.530848 | 0 | 0 | 27.386178 | 9.30999 | 3,809.778059 | -6.304845 | 3,938.121358 | 3,893.814642 | -4.819412 | -1.485432 | 3,963.465503 | 3,846.90042 | 571 |
2017-08-22T13:24:00 | 3904.32000000 | 3,904.32 | 3,904.32 | 3,904.32 | 0.11633000 | 3,915.0745 | 3,925.8202 | 3,883.74155 | 42.530848 | 0 | 0 | 26.595307 | 8.644991 | 3,809.714135 | -6.339115 | 3,937.590504 | 3,892.558496 | -5.123353 | -1.215762 | 3,962.497176 | 3,845.932093 | 571 |
2017-08-22T13:25:00 | 3904.32000000 | 3,904.32 | 3,904.32 | 3,904.32 | 0.18383200 | 3,914.181 | 3,925.8202 | 3,883.83185 | 42.530848 | 0 | 0 | 25.860926 | 8.027491 | 3,809.650211 | -6.293724 | 3,936.913858 | 3,891.448142 | -5.357427 | -0.936297 | 3,961.600969 | 3,845.035886 | 571 |
2017-08-22T13:26:00 | 3907.62000000 | 3,907.62 | 3,907.62 | 3,907.62 | 0.31143800 | 3,913.4525 | 3,925.886 | 3,883.9425 | 44.989711 | 6.155568 | 2.051856 | 25.445959 | 7.689813 | 3,809.586287 | -5.923191 | 3,936.045431 | 3,890.859569 | -5.47058 | -0.452611 | 3,960.777991 | 3,844.212908 | 571 |
2017-08-22T13:27:00 | 3889.38000000 | 3,889.38 | 3,889.38 | 3,889.38 | 0.99066000 | 3,911.812 | 3,925.587 | 3,883.962 | 35.857512 | 6.155568 | 4.103712 | 23.996988 | 8.443398 | 3,809.522363 | -7.020428 | 3,936.313098 | 3,887.310902 | -5.780549 | -1.239879 | 3,960.028261 | 3,843.463178 | 571 |
2017-08-22T13:28:00 | 3889.38000000 | 3,889.38 | 3,889.38 | 3,889.38 | 0.36571800 | 3,910.1715 | 3,924.8626 | 3,883.9815 | 35.857512 | 6.155568 | 6.155568 | 22.651516 | 7.840298 | 3,809.458438 | -7.800083 | 3,936.02952 | 3,884.31348 | -6.184456 | -1.615627 | 3,959.350631 | 3,842.785548 | 571 |
2017-08-22T13:29:00 | 3889.38000000 | 3,889.38 | 3,889.38 | 3,889.38 | 0.57557900 | 3,908.531 | 3,924.1056 | 3,884.0771 | 35.857512 | 0 | 4.103712 | 21.402148 | 7.280277 | 3,809.394514 | -8.322033 | 3,935.278723 | 3,881.783277 | -6.611972 | -1.710062 | 3,958.742727 | 3,842.177644 | 571 |
2017-08-22T13:30:00 | 3889.38000000 | 3,889.38 | 3,889.38 | 3,889.38 | 0.32385400 | 3,906.8905 | 3,922.805 | 3,884.331 | 35.857512 | 0 | 2.051856 | 20.242022 | 6.760257 | 3,809.33059 | -8.636131 | 3,934.106565 | 3,879.674435 | -7.016803 | -1.619327 | 3,958.200919 | 3,841.635836 | 571 |
2017-08-22T13:31:00 | 3889.38000000 | 3,918.88 | 3,889.38 | 3,918.88 | 0.05036900 | 3,905.2355 | 3,922.4984 | 3,884.7324 | 55.505071 | 32.909415 | 10.969805 | 20.783057 | 8.384525 | 3,809.266666 | -6.430525 | 3,923.994368 | 3,886.476632 | -6.899548 | 0.469023 | 3,957.720334 | 3,841.155251 | 571 |
2017-08-22T13:32:00 | 3918.88000000 | 3,918.88 | 3,918.88 | 3,918.88 | 0.00000000 | 3,905.07 | 3,922.1918 | 3,884.97545 | 55.505071 | 66.242749 | 33.050721 | 21.285447 | 7.78563 | 3,809.202742 | -4.629204 | 3,923.277939 | 3,886.862061 | -6.445479 | 1.816275 | 3,957.294923 | 3,840.72984 | 571 |
2017-08-22T13:33:00 | 3918.88000000 | 3,918.88 | 3,874.35 | 3,874.35 | 1.12852900 | 3,902.7745 | 3,920.9946 | 3,884.99585 | 36.130363 | 66.242749 | 55.131638 | 21.01388 | 10.410228 | 3,809.138817 | -6.717408 | 3,924.059429 | 3,881.489571 | -6.499865 | -0.217544 | 3,956.917588 | 3,840.352505 | 571 |
2017-08-22T13:34:00 | 3905.02000000 | 3,912.1 | 3,890.27 | 3,890.27 | 2.16151100 | 3,901.907 | 3,920.1158 | 3,885.09585 | 43.697095 | 45.250393 | 59.245297 | 20.76171 | 12.363069 | 3,809.074893 | -7.006943 | 3,923.738508 | 3,880.075492 | -6.60128 | -0.405663 | 3,956.580375 | 3,840.015292 | 571 |
2017-08-22T13:35:00 | 3891.01000000 | 3,891.01 | 3,891.01 | 3,891.01 | 0.61755700 | 3,901.0765 | 3,919.2518 | 3,885.4202 | 44.029028 | 24.388053 | 45.293732 | 20.527552 | 11.532849 | 3,809.010969 | -7.094904 | 3,923.236758 | 3,878.916242 | -6.700005 | -0.394899 | 3,956.274716 | 3,839.709633 | 571 |
2017-08-22T13:36:00 | 3891.01000000 | 3,902.33 | 3,891.01 | 3,891.01 | 0.37347800 | 3,900.246 | 3,918.3878 | 3,885.74455 | 44.029028 | 36.859046 | 35.499164 | 19.461336 | 11.517646 | 3,808.947045 | -7.082966 | 3,922.607161 | 3,877.884839 | -6.776597 | -0.306368 | 3,955.991719 | 3,839.426636 | 571 |
2017-08-22T13:37:00 | 3902.33000000 | 3,902.33 | 3,902.33 | 3,902.33 | 0.29461100 | 3,899.9815 | 3,917.7502 | 3,886.066 | 49.328881 | 45.886668 | 35.711256 | 18.471278 | 11.503528 | 3,808.883121 | -6.089875 | 3,922.11146 | 3,877.85154 | -6.639253 | 0.549378 | 3,955.722476 | 3,839.157393 | 571 |
2017-08-22T13:38:00 | 3902.33000000 | 3,902.33 | 3,902.33 | 3,902.33 | 0.17903700 | 3,899.717 | 3,917.1126 | 3,886.37475 | 49.328881 | 54.360356 | 45.702024 | 17.551939 | 10.681848 | 3,808.819196 | -5.242412 | 3,921.600534 | 3,877.833466 | -6.359884 | 1.117473 | 3,955.458376 | 3,838.893293 | 571 |
2017-08-22T13:39:00 | 3925.99000000 | 3,925.99 | 3,925.99 | 3,925.99 | 0.22598800 | 3,900.6355 | 3,916.4338 | 3,886.6375 | 58.788208 | 75.222696 | 58.489907 | 17.473798 | 11.608859 | 3,808.755272 | -2.631295 | 3,925.152374 | 3,876.118626 | -5.614167 | 2.982872 | 3,955.191383 | 3,838.6263 | 571 |
2017-08-22T13:40:00 | 3925.99000000 | 3,925.99 | 3,890.27 | 3,890.27 | 0.93356900 | 3,899.768 | 3,915.6992 | 3,886.72165 | 45.099733 | 64.554286 | 64.712446 | 17.158977 | 13.331083 | 3,808.691348 | -3.405021 | 3,924.462107 | 3,875.073893 | -5.172337 | 1.767317 | 3,954.914279 | 3,838.349196 | 571 |
2017-08-22T13:41:00 | 3890.27000000 | 3,890.27 | 3,890.27 | 3,890.27 | 0.75454200 | 3,898.9005 | 3,915.0944 | 3,886.9751 | 45.099733 | 53.885877 | 64.554286 | 16.866644 | 12.378863 | 3,808.627424 | -3.972412 | 3,923.649244 | 3,874.151756 | -4.932352 | 0.95994 | 3,954.620823 | 3,838.05574 | 571 |
2017-08-22T13:42:00 | 3890.27000000 | 3,890.27 | 3,890.27 | 3,890.27 | 0.00000000 | 3,898.198 | 3,914.4896 | 3,887.05925 | 45.099733 | 30.828815 | 49.756326 | 16.595191 | 11.494658 | 3,808.5635 | -4.37168 | 3,923.088746 | 3,873.307254 | -4.820218 | 0.448538 | 3,954.305836 | 3,837.740752 | 571 |
2017-08-22T13:43:00 | 3890.27000000 | 3,901.31 | 3,890.27 | 3,901.31 | 0.42686300 | 3,898.0475 | 3,913.9752 | 3,887.36785 | 49.627365 | 37.955074 | 40.889922 | 15.623218 | 11.462183 | 3,808.499575 | -3.753994 | 3,922.824501 | 3,873.270499 | -4.606973 | 0.852979 | 3,953.965177 | 3,837.400093 | 571 |
2017-08-22T13:44:00 | 3890.27000000 | 3,890.27 | 3,890.27 | 3,890.27 | 0.43050500 | 3,897.345 | 3,913.628 | 3,887.31155 | 45.579287 | 37.955074 | 35.579654 | 14.720671 | 11.432027 | 3,808.435651 | -4.107954 | 3,922.167465 | 3,872.522535 | -4.507169 | 0.399215 | 3,953.595634 | 3,837.030551 | 571 |
2017-08-22T13:45:00 | 3901.30000000 | 3,901.31 | 3,901.3 | 3,901.31 | 0.60853500 | 3,897.1945 | 3,911.8518 | 3,887.5977 | 49.973792 | 45.081332 | 40.330493 | 14.145042 | 11.404025 | 3,808.371727 | -3.457776 | 3,921.882114 | 3,872.506886 | -4.297291 | 0.839515 | 3,953.194716 | 3,836.629633 | 571 |
2017-08-22T13:46:00 | 3895.45000000 | 3,895.45 | 3,890.26 | 3,895.45 | 0.26053100 | 3,896.586 | 3,911.3168 | 3,887.8544 | 47.768818 | 41.298735 | 41.445047 | 13.357122 | 11.378737 | 3,808.307803 | -3.376436 | 3,920.811352 | 3,872.360648 | -4.11312 | 0.736683 | 3,952.760376 | 3,836.195293 | 571 |
2017-08-22T13:47:00 | 3895.45000000 | 3,895.45 | 3,895.45 | 3,895.45 | 0.00000000 | 3,896.8895 | 3,910.7818 | 3,887.8621 | 47.768818 | 35.864333 | 40.748133 | 12.625481 | 10.56597 | 3,808.243879 | -3.274231 | 3,920.897249 | 3,872.881751 | -3.945342 | 0.671111 | 3,952.290684 | 3,835.725601 | 571 |
2017-08-22T13:48:00 | 3900.00000000 | 3,900.99 | 3,890.26 | 3,890.26 | 1.01102500 | 3,896.9335 | 3,909.2872 | 3,887.8438 | 45.697746 | 18.461802 | 31.874957 | 11.8742 | 10.577687 | 3,808.179954 | -3.570859 | 3,920.889205 | 3,872.977795 | -3.870445 | 0.299586 | 3,951.783492 | 3,835.218409 | 571 |
2017-08-22T13:49:00 | 3890.26000000 | 3,890.26 | 3,890.26 | 3,890.26 | 0.48053500 | 3,896.9775 | 3,908.4122 | 3,887.8255 | 45.697746 | 4.84187 | 19.722668 | 11.176582 | 9.822138 | 3,808.11603 | -3.762567 | 3,920.880724 | 3,873.074276 | -3.84887 | 0.086303 | 3,951.236132 | 3,834.671049 | 571 |
2017-08-22T13:50:00 | 3887.85000000 | 3,904.42 | 3,887.85 | 3,904.42 | 3.05436900 | 3,897.7295 | 3,907.4578 | 3,887.878 | 52.248654 | 14.481734 | 12.595135 | 11.44143 | 10.304128 | 3,808.052106 | -2.740314 | 3,921.575587 | 3,873.883413 | -3.627159 | 0.886844 | 3,950.645184 | 3,834.0801 | 571 |
2017-08-22T13:51:00 | 3904.42000000 | 3,904.42 | 3,904.42 | 3,904.42 | 0.00000000 | 3,897.0065 | 3,906.5034 | 3,888.0279 | 52.248654 | 28.963468 | 16.09569 | 11.687361 | 9.568119 | 3,807.988182 | -1.908175 | 3,919.05256 | 3,874.96044 | -3.283362 | 1.375187 | 3,950.006369 | 3,833.441286 | 571 |
2017-08-22T13:52:00 | 3904.42000000 | 3,904.42 | 3,904.42 | 3,904.42 | 0.67530300 | 3,896.2835 | 3,905.8116 | 3,888.21845 | 52.248654 | 43.445202 | 28.963468 | 11.915724 | 8.884682 | 3,807.924258 | -1.234469 | 3,916.264487 | 3,876.302513 | -2.873583 | 1.639114 | 3,949.314602 | 3,832.749519 | 571 |
2017-08-22T13:53:00 | 3874.38000000 | 3,874.38 | 3,874.38 | 3,874.38 | 0.82356400 | 3,896.285 | 3,904.619 | 3,888.2588 | 39.59282 | 28.963468 | 33.790713 | 12.110098 | 10.395776 | 3,807.860333 | -3.088922 | 3,916.259404 | 3,876.310596 | -2.916651 | -0.172271 | 3,948.564212 | 3,831.999129 | 571 |
2017-08-22T13:54:00 | 3874.38000000 | 3,874.38 | 3,874.38 | 3,874.38 | 0.13052600 | 3,895.4905 | 3,903.6628 | 3,888.30825 | 39.59282 | 14.481734 | 28.963468 | 12.290587 | 9.65322 | 3,807.796409 | -4.506639 | 3,917.51734 | 3,873.46366 | -3.234649 | -1.271991 | 3,947.749344 | 3,831.184261 | 571 |
2017-08-22T13:55:00 | 3874.38000000 | 3,874.38 | 3,874.38 | 3,874.38 | 1.82934400 | 3,894.659 | 3,902.7066 | 3,888.31315 | 39.59282 | 0 | 14.481734 | 12.458184 | 8.963705 | 3,807.732485 | -5.566029 | 3,918.481925 | 3,870.836075 | -3.700925 | -1.865104 | 3,946.864514 | 3,830.299431 | 571 |
2017-08-22T13:56:00 | 3874.38000000 | 3,874.38 | 3,874.38 | 3,874.38 | 0.00000000 | 3,893.8275 | 3,901.7504 | 3,888.1773 | 39.59282 | 0 | 4.827245 | 12.613811 | 8.32344 | 3,807.668561 | -6.332605 | 3,919.211564 | 3,868.443436 | -4.227261 | -2.105344 | 3,945.905261 | 3,829.340178 | 571 |
2017-08-22T13:57:00 | 3874.38000000 | 3,874.38 | 3,874.38 | 3,874.38 | 0.22089700 | 3,892.43 | 3,900.7942 | 3,888.04145 | 39.59282 | 0 | 0 | 12.758321 | 7.728909 | 3,807.604637 | -6.861031 | 3,918.844413 | 3,866.015587 | -4.754015 | -2.107017 | 3,944.868828 | 3,828.303745 | 571 |
2017-08-22T13:58:00 | 3874.38000000 | 3,921 | 3,874.38 | 3,921 | 2.10321400 | 3,893.3635 | 3,900.7704 | 3,888.1239 | 60.889274 | 33.333333 | 11.111111 | 13.799677 | 10.506844 | 3,807.540712 | -3.477878 | 3,922.309701 | 3,864.417299 | -4.498788 | 1.020909 | 3,943.754783 | 3,827.189699 | 571 |
2017-08-22T13:59:00 | 3920.99000000 | 3,920.99 | 3,920.99 | 3,920.99 | 0.00367800 | 3,893.1135 | 3,900.7464 | 3,888.2063 | 60.884316 | 66.659517 | 33.33095 | 14.76665 | 9.757069 | 3,807.476788 | -0.788424 | 3,920.995027 | 3,865.231973 | -3.756715 | 2.968291 | 3,942.56547 | 3,826.000387 | 571 |
2017-08-22T14:00:00 | 3874.38000000 | 3,920.99 | 3,874.36 | 3,920.99 | 0.41910000 | 3,894.6495 | 3,900.7224 | 3,888.43905 | 60.884316 | 99.985703 | 66.659518 | 14.470749 | 12.39085 | 3,807.412864 | 1.327684 | 3,925.009755 | 3,864.289245 | -2.739835 | 4.067519 | 3,941.306234 | 3,824.74115 | 571 |
2017-08-22T14:01:00 | 3874.38000000 | 3,874.38 | 3,874.38 | 3,874.38 | 0.87942100 | 3,893.855 | 3,899.1704 | 3,888.43875 | 42.275075 | 66.666664 | 77.770628 | 14.195985 | 14.835075 | 3,807.34894 | -0.747704 | 3,925.439089 | 3,862.270911 | -2.341409 | 1.593705 | 3,939.98532 | 3,823.420237 | 571 |
2017-08-22T14:02:00 | 3874.35000000 | 3,874.35 | 3,874.35 | 3,874.35 | 1.02669600 | 3,893.059 | 3,898.2136 | 3,888.5048 | 42.266121 | 33.34048 | 66.664282 | 13.942265 | 13.77757 | 3,807.285016 | -2.367593 | 3,925.747512 | 3,860.370488 | -2.346646 | -0.020947 | 3,938.613443 | 3,822.04836 | 571 |
2017-08-22T14:03:00 | 3874.35000000 | 3,874.35 | 3,874.35 | 3,874.35 | 0.57212100 | 3,891.711 | 3,897.2954 | 3,888.57085 | 42.266121 | 0.014294 | 33.340479 | 13.706669 | 12.793458 | 3,807.221091 | -3.609755 | 3,925.142421 | 3,858.279579 | -2.599268 | -1.010487 | 3,937.203019 | 3,820.637936 | 571 |
2017-08-22T14:04:00 | 3874.35000000 | 3,904.98 | 3,874.35 | 3,904.98 | 0.93804700 | 3,892.4465 | 3,897.2426 | 3,888.79005 | 53.842984 | 21.886388 | 18.413721 | 13.614709 | 14.067496 | 3,807.157167 | -2.098403 | 3,926.362485 | 3,858.530515 | -2.499095 | 0.400691 | 3,935.767125 | 3,819.202042 | 571 |
2017-08-22T14:05:00 | 3857.88000000 | 3,857.88 | 3,857.24 | 3,857.28 | 0.92917800 | 3,890.245 | 3,896.2358 | 3,888.70945 | 40.292836 | 21.9073 | 14.602661 | 12.649861 | 16.472675 | 3,807.093243 | -4.695511 | 3,927.157489 | 3,853.332511 | -2.938378 | -1.757133 | 3,934.318271 | 3,817.753188 | 571 |
2017-08-22T14:06:00 | 3857.30000000 | 3,857.3 | 3,857.3 | 3,857.3 | 0.13452000 | 3,888.3375 | 3,895.2294 | 3,888.62375 | 40.29962 | 21.938667 | 21.910785 | 11.75393 | 15.297484 | 3,807.029319 | -6.675176 | 3,927.8297 | 3,848.8453 | -3.685738 | -2.989439 | 3,932.86711 | 3,816.302027 | 571 |
2017-08-22T14:07:00 | 3857.30000000 | 3,857.3 | 3,857.3 | 3,857.3 | 0.37169600 | 3,886.43 | 3,894.223 | 3,888.53805 | 40.29962 | 0.083647 | 14.643205 | 10.921995 | 14.204807 | 3,806.965394 | -8.150126 | 3,927.994737 | 3,844.865263 | -4.578615 | -3.57151 | 3,931.421219 | 3,814.856136 | 571 |
2017-08-22T14:08:00 | 3857.30000000 | 3,857.3 | 3,857.3 | 3,857.3 | 0.33757000 | 3,884.782 | 3,893.2166 | 3,888.45455 | 40.29962 | 0.094103 | 7.372139 | 10.149483 | 13.190178 | 3,806.90147 | -9.212834 | 3,928.181785 | 3,841.382215 | -5.505459 | -3.707375 | 3,929.984087 | 3,813.419004 | 571 |
2017-08-22T14:09:00 | 3857.30000000 | 3,857.3 | 3,857.3 | 3,857.3 | 0.31816400 | 3,883.134 | 3,892.2102 | 3,888.3136 | 40.29962 | 0.094103 | 0.090618 | 9.432151 | 12.248022 | 3,806.837546 | -9.94045 | 3,928.053128 | 3,838.214872 | -6.392457 | -3.547993 | 3,928.554425 | 3,811.989342 | 571 |
2017-08-22T14:10:00 | 3857.30000000 | 3,857.3 | 3,857.3 | 3,857.3 | 0.33272000 | 3,880.778 | 3,891.2038 | 3,888.17265 | 40.29962 | 0.094103 | 0.094103 | 8.766057 | 11.373163 | 3,806.773622 | -10.397239 | 3,925.926483 | 3,835.629517 | -7.193414 | -3.203825 | 3,927.125885 | 3,810.560802 | 571 |
2017-08-22T14:11:00 | 3857.30000000 | 3,857.3 | 3,857.3 | 3,857.3 | 0.22802500 | 3,878.422 | 3,890.1974 | 3,888.20755 | 40.29962 | 0.094103 | 0.094103 | 8.147541 | 10.560794 | 3,806.709698 | -10.636635 | 3,923.306708 | 3,833.537292 | -7.882058 | -2.754577 | 3,925.68723 | 3,809.122147 | 571 |
2017-08-22T14:12:00 | 3857.30000000 | 3,857.3 | 3,857.3 | 3,857.3 | 0.45323900 | 3,876.066 | 3,889.257 | 3,888.24245 | 40.29962 | 0.094108 | 0.094105 | 7.573205 | 9.806452 | 3,806.645773 | -10.70298 | 3,920.18496 | 3,831.94704 | -8.446242 | -2.256738 | 3,924.222961 | 3,807.657878 | 571 |
2017-08-22T14:13:00 | 3902.00000000 | 3,902.99 | 3,902 | 3,902.99 | 0.52343000 | 3,877.4965 | 3,889.2304 | 3,888.5058 | 58.427643 | 23.984309 | 8.057506 | 9.526806 | 12.369563 | 3,806.581849 | -6.988203 | 3,923.133209 | 3,831.859791 | -8.154634 | 1.166432 | 3,922.714363 | 3,806.14928 | 571 |
2017-08-22T14:14:00 | 3902.00000000 | 3,902 | 3,902 | 3,902 | 0.58403100 | 3,878.8775 | 3,889.184 | 3,888.7642 | 58.016566 | 55.20556 | 26.427992 | 11.340864 | 11.556737 | 3,806.517925 | -4.077101 | 3,925.709352 | 3,832.045648 | -7.339128 | 3.262027 | 3,921.140891 | 3,804.575808 | 571 |
2017-08-22T14:15:00 | 3857.09000000 | 3,857.09 | 3,857.09 | 3,857.09 | 0.45632900 | 3,878.013 | 3,888.2394 | 3,888.79805 | 43.176248 | 55.174187 | 44.788018 | 10.78443 | 13.939113 | 3,806.454001 | -5.332425 | 3,925.774139 | 3,830.251861 | -6.937787 | 1.605362 | 3,919.481802 | 3,802.916719 | 571 |
2017-08-22T14:16:00 | 3857.09000000 | 3,857.09 | 3,857.09 | 3,857.09 | 0.34248200 | 3,877.1485 | 3,887.2288 | 3,888.8319 | 43.176248 | 31.252618 | 47.210788 | 10.267742 | 12.943462 | 3,806.390077 | -6.255172 | 3,925.759729 | 3,828.537271 | -6.801264 | 0.546092 | 3,917.717905 | 3,801.152822 | 571 |
2017-08-22T14:17:00 | 3857.09000000 | 3,857.09 | 3,857.09 | 3,857.09 | 0.12617400 | 3,876.284 | 3,886.583 | 3,888.8658 | 43.176248 | 0 | 28.808935 | 9.78796 | 12.018929 | 3,806.326152 | -6.906839 | 3,925.670212 | 3,826.897788 | -6.822379 | -0.08446 | 3,915.833304 | 3,799.268221 | 571 |
2017-08-22T14:18:00 | 3857.09000000 | 3,857.09 | 3,857.09 | 3,857.09 | 0.33001700 | 3,873.0885 | 3,885.9372 | 3,888.8997 | 43.176248 | 0 | 10.417539 | 9.342447 | 11.160434 | 3,806.262228 | -7.338693 | 3,918.606967 | 3,827.570033 | -6.925642 | -0.413051 | 3,913.816997 | 3,797.251914 | 571 |
2017-08-22T14:19:00 | 3857.09000000 | 3,857.09 | 3,857.09 | 3,857.09 | 0.06420600 | 3,869.8935 | 3,885.2914 | 3,888.96475 | 43.176248 | 0 | 0 | 8.928758 | 10.36326 | 3,806.198304 | -7.593409 | 3,910.18467 | 3,829.60233 | -7.059195 | -0.534213 | 3,911.664204 | 3,795.099121 | 571 |
2017-08-22T14:20:00 | 3875.31000000 | 3,875.31 | 3,857.09 | 3,857.09 | 2.08174300 | 3,866.6985 | 3,884.6456 | 3,889.0163 | 43.176248 | 0 | 0 | 9.098942 | 10.924456 | 3,806.13438 | -7.706438 | 3,899.761497 | 3,833.635503 | -7.188644 | -0.517794 | 3,909.377313 | 3,792.81223 | 571 |
2017-08-22T14:21:00 | 3857.09000000 | 3,857.09 | 3,857.09 | 3,857.09 | 0.41654000 | 3,865.834 | 3,883.4098 | 3,889.06785 | 43.176248 | 0 | 0 | 9.25697 | 10.144137 | 3,806.070456 | -7.70717 | 3,898.952513 | 3,832.715487 | -7.292349 | -0.414821 | 3,906.966348 | 3,790.401265 | 571 |
2017-08-22T14:22:00 | 3857.09000000 | 3,857.09 | 3,857.09 | 3,857.09 | 0.86526800 | 3,864.971 | 3,882.174 | 3,889.08565 | 43.176248 | 0 | 0 | 9.40371 | 9.419556 | 3,806.006531 | -7.619913 | 3,898.056403 | 3,831.885597 | -7.357862 | -0.262052 | 3,904.448916 | 3,787.883833 | 571 |
2017-08-22T14:23:00 | 3857.09000000 | 3,857.09 | 3,857.09 | 3,857.09 | 1.68601900 | 3,864.108 | 3,881.8288 | 3,889.0686 | 43.176248 | 0 | 0 | 9.539969 | 8.746731 | 3,805.942607 | -7.464713 | 3,897.070004 | 3,831.145996 | -7.379232 | -0.085481 | 3,901.849598 | 3,785.284515 | 571 |
2017-08-22T14:24:00 | 3857.09000000 | 3,857.09 | 3,857.09 | 3,857.09 | 1.36565700 | 3,861.7135 | 3,881.1652 | 3,889.079 | 43.176248 | 0 | 0 | 9.666495 | 8.121964 | 3,805.878683 | -7.25805 | 3,888.903674 | 3,834.523326 | -7.354996 | 0.096946 | 3,899.198848 | 3,782.633765 | 571 |
2017-08-22T14:25:00 | 3851.45000000 | 3,857.09 | 3,849.01 | 3,849.01 | 1.54616400 | 3,861.3 | 3,880.3252 | 3,889.0016 | 39.374197 | 0 | 0 | 9.112826 | 8.118967 | 3,805.814759 | -7.657979 | 3,888.994155 | 3,833.605845 | -7.415592 | -0.242387 | 3,896.531457 | 3,779.966374 | 571 |
2017-08-22T14:26:00 | 3849.01000000 | 3,849.01 | 3,841.18 | 3,849.01 | 1.63032200 | 3,860.8855 | 3,879.4852 | 3,888.92425 | 39.374197 | 4.222618 | 1.407539 | 8.91449 | 8.098326 | 3,805.750835 | -7.884044 | 3,889.050866 | 3,832.720134 | -7.509283 | -0.374761 | 3,893.884739 | 3,777.319656 | 571 |
2017-08-22T14:27:00 | 3849.01000000 | 3,849.01 | 3,849.01 | 3,849.01 | 0.00891000 | 3,860.471 | 3,878.4188 | 3,888.817 | 39.374197 | 8.513969 | 4.245529 | 8.730322 | 7.519874 | 3,805.68691 | -7.971314 | 3,889.075806 | 3,831.866194 | -7.601689 | -0.369625 | 3,891.296577 | 3,774.731494 | 571 |
2017-08-22T14:28:00 | 3837.43000000 | 3,837.43 | 3,837.43 | 3,837.43 | 0.00803300 | 3,859.4775 | 3,877.1208 | 3,888.65185 | 34.01292 | 8.513969 | 7.083519 | 9.375081 | 7.809883 | 3,805.622986 | -8.872607 | 3,889.783493 | 3,829.171507 | -7.855872 | -1.016734 | 3,888.803511 | 3,772.238428 | 571 |
2017-08-22T14:29:00 | 3829.43000000 | 3,829.43 | 3,786.81 | 3,786.81 | 2.62617900 | 3,855.953 | 3,874.3372 | 3,888.22365 | 20.727006 | 4.291352 | 7.10643 | 12.116112 | 10.867749 | 3,805.559062 | -13.515698 | 3,899.815622 | 3,812.090378 | -8.987838 | -4.527861 | 3,886.439017 | 3,769.873934 | 571 |
2017-08-22T14:30:00 | 3786.81000000 | 3,786.81 | 3,786.81 | 3,786.81 | 0.00000000 | 3,852.4285 | 3,872.268 | 3,887.79545 | 20.727006 | 0 | 4.26844 | 14.661354 | 10.091481 | 3,805.495138 | -16.999423 | 3,905.626519 | 3,799.230481 | -10.590155 | -6.409269 | 3,884.232109 | 3,767.667026 | 571 |
2017-08-22T14:31:00 | 3786.81000000 | 3,786.81 | 3,786.81 | 3,786.81 | 0.06987000 | 3,848.904 | 3,870.1988 | 3,887.36725 | 20.727006 | 0 | 1.430451 | 17.024794 | 9.370661 | 3,805.431214 | -19.535112 | 3,909.209489 | 3,788.598511 | -12.379146 | -7.155966 | 3,882.206348 | 3,765.641264 | 571 |
2017-08-22T14:32:00 | 3786.81000000 | 3,786.81 | 3,786.81 | 3,786.81 | 0.36054800 | 3,845.3795 | 3,868.1296 | 3,886.93905 | 20.727006 | 0 | 0 | 19.219417 | 8.701328 | 3,805.367289 | -21.29914 | 3,911.289272 | 3,779.469728 | -14.163145 | -7.135995 | 3,880.379277 | 3,763.814194 | 571 |
2017-08-22T14:33:00 | 3786.81000000 | 3,786.81 | 3,786.81 | 3,786.81 | 0.04807200 | 3,839.5705 | 3,865.8396 | 3,886.51085 | 20.727006 | 0 | 0 | 21.25728 | 8.079805 | 3,805.303365 | -22.438488 | 3,904.619739 | 3,774.521261 | -15.818214 | -6.620274 | 3,878.762287 | 3,762.197204 | 571 |
2017-08-22T14:34:00 | 3786.81000000 | 3,786.81 | 3,786.81 | 3,786.81 | 0.04991800 | 3,833.811 | 3,863.7704 | 3,886.08265 | 20.727006 | 0 | 0 | 23.149582 | 7.502676 | 3,805.239441 | -23.07543 | 3,896.068222 | 3,771.553778 | -17.269657 | -5.805773 | 3,877.360838 | 3,760.795755 | 571 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.