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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-23T12:54:00 | 4188.00000000 | 4,214.8 | 4,174 | 4,214.8 | 1.36714700 | 4,216.8845 | 4,227.3278 | 4,213.40475 | 48.85232 | 32.823496 | 19.479304 | 15.569682 | 13.050397 | 4,201.210782 | -4.915966 | 4,249.115613 | 4,184.653387 | -5.604028 | 0.688062 | 4,243.929844 | 4,180.970407 | 571 |
2017-08-23T12:55:00 | 4214.80000000 | 4,227.85 | 4,188.88 | 4,216.3 | 3.29865600 | 4,215.6095 | 4,226.9052 | 4,213.50335 | 49.897265 | 50.955689 | 33.312967 | 14.979964 | 14.901798 | 4,201.443748 | -4.148607 | 4,245.746753 | 4,185.472247 | -5.312944 | 1.164337 | 4,243.95574 | 4,180.996302 | 571 |
2017-08-23T12:56:00 | 4214.80000000 | 4,216.3 | 4,214.8 | 4,216.3 | 1.17900700 | 4,214.3745 | 4,226.3856 | 4,213.60195 | 49.897265 | 61.651917 | 48.477034 | 14.432368 | 13.944526 | 4,201.676713 | -3.500122 | 4,242.183006 | 4,186.565994 | -4.950379 | 1.450257 | 4,244.011984 | 4,181.052547 | 571 |
2017-08-23T12:57:00 | 4188.89000000 | 4,238.98 | 4,188.88 | 4,216.3 | 3.50259000 | 4,213.1395 | 4,225.8002 | 4,213.70055 | 49.897265 | 62.389381 | 58.332329 | 14.282683 | 16.52706 | 4,201.909679 | -2.952163 | 4,238.162892 | 4,188.116108 | -4.550736 | 1.598573 | 4,244.085655 | 4,181.126218 | 571 |
2017-08-23T12:58:00 | 4215.99000000 | 4,216.3 | 4,188.89 | 4,215.68 | 4.59009300 | 4,211.8795 | 4,225.2686 | 4,213.79605 | 49.376499 | 62.084562 | 62.041953 | 14.143691 | 17.304413 | 4,202.142645 | -2.538665 | 4,233.494391 | 4,190.264609 | -4.148322 | 1.609656 | 4,244.165283 | 4,181.205845 | 571 |
2017-08-23T12:59:00 | 4215.68000000 | 4,215.68 | 4,215.68 | 4,215.68 | 0.25135600 | 4,210.6195 | 4,224.737 | 4,213.89155 | 49.376499 | 62.66904 | 62.380994 | 14.014626 | 16.068383 | 4,202.375611 | -2.18577 | 4,227.810662 | 4,193.428338 | -3.755811 | 1.570042 | 4,244.24117 | 4,181.281732 | 571 |
2017-08-23T13:00:00 | 4215.68000000 | 4,215.68 | 4,215.68 | 4,215.68 | 0.15455400 | 4,211.259 | 4,224.302 | 4,213.98705 | 49.376499 | 63.253518 | 62.66904 | 13.894781 | 14.920642 | 4,202.608576 | -1.884376 | 4,228.202226 | 4,194.315774 | -3.381524 | 1.497149 | 4,244.305468 | 4,181.34603 | 571 |
2017-08-23T13:01:00 | 4215.68000000 | 4,216.3 | 4,215.68 | 4,216.3 | 1.78703900 | 4,211.9295 | 4,223.8794 | 4,214.08565 | 50.027898 | 64.46086 | 63.461139 | 13.7365 | 13.899167 | 4,202.841542 | -1.577307 | 4,228.553246 | 4,195.305754 | -3.020681 | 1.443374 | 4,244.352017 | 4,181.392579 | 571 |
2017-08-23T13:02:00 | 4216.00000000 | 4,216 | 4,215.68 | 4,215.68 | 0.79426000 | 4,210.6695 | 4,223.333 | 4,214.18115 | 49.34412 | 64.46086 | 64.058412 | 13.589525 | 12.950655 | 4,203.074508 | -1.368211 | 4,220.925498 | 4,200.413502 | -2.690187 | 1.321976 | 4,244.375988 | 4,181.416551 | 571 |
2017-08-23T13:03:00 | 4216.00000000 | 4,216 | 4,216 | 4,216 | 1.68554300 | 4,211.32 | 4,222.337 | 4,214.31805 | 49.726055 | 64.625013 | 64.515577 | 13.453049 | 12.048466 | 4,203.307474 | -1.163269 | 4,221.188171 | 4,201.451829 | -2.384803 | 1.221534 | 4,244.373396 | 4,181.413959 | 571 |
2017-08-23T13:04:00 | 4216.00000000 | 4,216 | 4,210 | 4,210 | 0.60978200 | 4,211.57 | 4,221.777 | 4,214.42495 | 43.155777 | 61.393249 | 63.493041 | 13.743389 | 11.616432 | 4,203.54044 | -1.468078 | 4,221.029958 | 4,202.110042 | -2.201458 | 0.73338 | 4,244.340541 | 4,181.381104 | 571 |
2017-08-23T13:05:00 | 4215.88000000 | 4,216 | 4,200 | 4,212.79 | 3.63417700 | 4,211.9095 | 4,221.2842 | 4,214.3555 | 46.683535 | 59.910742 | 61.976335 | 14.637929 | 11.929544 | 4,203.773405 | -1.467594 | 4,221.026652 | 4,202.792348 | -2.054685 | 0.587091 | 4,244.273472 | 4,181.314034 | 571 |
2017-08-23T13:06:00 | 4212.79000000 | 4,212.79 | 4,211 | 4,211 | 2.35405800 | 4,212.1595 | 4,220.4652 | 4,214.4655 | 44.76409 | 57.34585 | 59.549947 | 15.468574 | 11.205291 | 4,204.006371 | -1.593283 | 4,220.880363 | 4,203.438637 | -1.962405 | 0.369122 | 4,244.167527 | 4,181.208089 | 571 |
2017-08-23T13:07:00 | 4178.00000000 | 4,211 | 4,178 | 4,178 | 1.34620600 | 4,210.7595 | 4,219.2652 | 4,214.4105 | 24.645562 | 40.930543 | 52.729045 | 17.760604 | 12.762056 | 4,204.239337 | -4.306078 | 4,227.905924 | 4,193.613076 | -2.43114 | -1.874938 | 4,244.017031 | 4,181.057594 | 571 |
2017-08-23T13:08:00 | 4199.09000000 | 4,225.84 | 4,199.09 | 4,225.84 | 2.60948400 | 4,211.7515 | 4,219.0334 | 4,214.5947 | 55.71717 | 47.182763 | 48.486385 | 18.595888 | 15.267624 | 4,204.472303 | -2.566119 | 4,229.945382 | 4,193.557618 | -2.458135 | -0.107984 | 4,243.815182 | 4,180.855745 | 571 |
2017-08-23T13:09:00 | 4210.00000000 | 4,225.84 | 4,210 | 4,225.84 | 1.51883600 | 4,212.7435 | 4,218.8016 | 4,214.77885 | 55.71717 | 54.353214 | 47.48884 | 19.371509 | 15.308508 | 4,204.705268 | -1.17366 | 4,231.721442 | 4,193.765558 | -2.20124 | 1.027581 | 4,243.554153 | 4,180.594716 | 571 |
2017-08-23T13:10:00 | 4225.84000000 | 4,225.84 | 4,200 | 4,214.8 | 1.17395200 | 4,213.1835 | 4,218.349 | 4,214.9078 | 50.179483 | 72.417186 | 57.984388 | 20.532579 | 16.060757 | 4,204.938234 | -0.95001 | 4,231.922197 | 4,194.444803 | -1.950994 | 1.000984 | 4,243.225414 | 4,180.265976 | 571 |
2017-08-23T13:11:00 | 4214.80000000 | 4,214.8 | 4,200 | 4,214.8 | 1.09393500 | 4,213.6235 | 4,217.8964 | 4,214.84845 | 50.179483 | 71.907561 | 66.225987 | 21.610716 | 15.970703 | 4,205.1712 | -0.76396 | 4,232.077943 | 4,195.169057 | -1.713588 | 0.949627 | 4,242.820245 | 4,179.860807 | 571 |
2017-08-23T13:12:00 | 4214.80000000 | 4,230.9 | 4,200 | 4,212.79 | 4.40209800 | 4,213.963 | 4,217.4036 | 4,214.779 | 49.148048 | 67.678776 | 70.667841 | 21.251501 | 17.037081 | 4,205.404166 | -0.76983 | 4,232.090901 | 4,195.835099 | -1.524836 | 0.755006 | 4,242.330394 | 4,179.370956 | 571 |
2017-08-23T13:13:00 | 4212.79000000 | 4,212.79 | 4,201 | 4,212.79 | 1.58775200 | 4,213.8685 | 4,216.9108 | 4,214.8998 | 49.148048 | 69.484756 | 69.690364 | 20.917944 | 16.66229 | 4,205.637131 | -0.765656 | 4,232.00017 | 4,195.73683 | -1.373 | 0.607344 | 4,241.748815 | 4,178.789377 | 571 |
2017-08-23T13:14:00 | 4216.80000000 | 4,216.8 | 4,212 | 4,216.8 | 0.55097200 | 4,213.9685 | 4,216.4982 | 4,215.04065 | 51.456722 | 68.292376 | 68.485302 | 20.283609 | 15.814983 | 4,205.870097 | -0.433774 | 4,232.14163 | 4,195.79537 | -1.185155 | 0.751381 | 4,241.070417 | 4,178.11098 | 571 |
2017-08-23T13:15:00 | 4216.80000000 | 4,216.8 | 4,212.79 | 4,212.79 | 0.81101000 | 4,213.793 | 4,216.3952 | 4,214.9712 | 49.05816 | 68.292376 | 68.689836 | 19.694583 | 14.97177 | 4,206.103063 | -0.488696 | 4,231.940453 | 4,195.645547 | -1.045863 | 0.557167 | 4,240.292741 | 4,177.333303 | 571 |
2017-08-23T13:16:00 | 4215.80000000 | 4,215.8 | 4,214.8 | 4,215.8 | 2.94611200 | 4,213.768 | 4,216.33 | 4,215.1071 | 50.907968 | 70.189036 | 68.924596 | 19.14763 | 14.117358 | 4,206.336029 | -0.286042 | 4,231.902943 | 4,195.633057 | -0.893899 | 0.607857 | 4,239.416489 | 4,176.457051 | 571 |
2017-08-23T13:17:00 | 4194.89000000 | 4,215.8 | 4,194.89 | 4,214.8 | 3.39169000 | 4,213.693 | 4,215.8774 | 4,215.2379 | 50.255063 | 68.928796 | 69.136736 | 19.862884 | 14.602547 | 4,206.568994 | -0.203781 | 4,231.797818 | 4,195.588182 | -0.755875 | 0.552095 | 4,238.445858 | 4,175.48642 | 571 |
2017-08-23T13:18:00 | 4214.80000000 | 4,230.92 | 4,174 | 4,214.8 | 3.10595900 | 4,213.649 | 4,215.7922 | 4,215.2963 | 50.255063 | 70.900115 | 70.005982 | 21.439379 | 17.625222 | 4,206.80196 | -0.137008 | 4,231.738559 | 4,195.559441 | -0.632102 | 0.495094 | 4,237.388618 | 4,174.429181 | 571 |
2017-08-23T13:19:00 | 4214.80000000 | 4,214.8 | 4,214.68 | 4,214.68 | 2.50646200 | 4,213.599 | 4,215.7046 | 4,215.3541 | 50.165522 | 70.904499 | 70.24447 | 22.903267 | 16.374849 | 4,207.034926 | -0.092705 | 4,231.671348 | 4,195.526652 | -0.524222 | 0.431518 | 4,236.255929 | 4,173.296492 | 571 |
2017-08-23T13:20:00 | 4211.78000000 | 4,211.78 | 4,211.78 | 4,211.78 | 0.05798300 | 4,213.404 | 4,215.559 | 4,215.37245 | 47.942409 | 69.840712 | 70.548442 | 24.379597 | 15.41236 | 4,207.267892 | -0.288277 | 4,231.466483 | 4,195.341517 | -0.477033 | 0.188756 | 4,235.061894 | 4,172.102457 | 571 |
2017-08-23T13:21:00 | 4175.00000000 | 4,211.78 | 4,175 | 4,211.28 | 1.61625100 | 4,213.153 | 4,215.4034 | 4,215.3883 | 47.551142 | 67.779339 | 69.508183 | 26.871536 | 16.93862 | 4,207.500857 | -0.478104 | 4,231.187029 | 4,195.118971 | -0.477247 | -0.000856 | 4,233.822885 | 4,170.863448 | 571 |
2017-08-23T13:22:00 | 4211.28000000 | 4,211.28 | 4,175 | 4,211.28 | 0.56051300 | 4,212.933 | 4,215.2478 | 4,215.36435 | 47.551142 | 65.788241 | 67.802764 | 29.185479 | 18.320147 | 4,207.733823 | -0.62138 | 4,230.945692 | 4,194.920308 | -0.506074 | -0.115306 | 4,232.556694 | 4,169.597256 | 571 |
2017-08-23T13:23:00 | 4175.66000000 | 4,175.66 | 4,175 | 4,175 | 0.38984600 | 4,210.883 | 4,214.3666 | 4,215.159 | 28.190402 | 44.249239 | 59.272273 | 31.334141 | 19.602994 | 4,207.966789 | -3.620683 | 4,235.245846 | 4,186.520154 | -1.128996 | -2.491687 | 4,231.281574 | 4,168.322137 | 571 |
2017-08-23T13:24:00 | 4175.66000000 | 4,175.66 | 4,175.66 | 4,175.66 | 0.89781200 | 4,209.166 | 4,213.4986 | 4,214.95695 | 28.758672 | 23.389553 | 44.475677 | 33.329327 | 18.249923 | 4,208.199755 | -5.876654 | 4,237.971068 | 4,180.360932 | -2.078527 | -3.798126 | 4,230.015267 | 4,167.055829 | 571 |
2017-08-23T13:25:00 | 4211.18000000 | 4,211.28 | 4,175.66 | 4,200.37 | 3.41640600 | 4,208.545 | 4,212.67 | 4,214.8854 | 45.991226 | 17.000468 | 28.213087 | 32.156457 | 19.490642 | 4,208.43272 | -5.606014 | 4,237.545631 | 4,179.544369 | -2.784025 | -2.821989 | 4,228.774074 | 4,165.814637 | 571 |
2017-08-23T13:26:00 | 4200.37000000 | 4,200.37 | 4,155 | 4,190.17 | 2.99297300 | 4,207.5035 | 4,211.6534 | 4,214.71625 | 41.525941 | 31.856544 | 24.082188 | 31.912853 | 21.339168 | 4,208.665686 | -6.143762 | 4,237.553799 | 4,177.453201 | -3.455972 | -2.68779 | 4,227.572079 | 4,164.612642 | 571 |
2017-08-23T13:27:00 | 4188.00000000 | 4,189.99 | 4,188 | 4,189.99 | 0.45468900 | 4,208.103 | 4,210.6332 | 4,214.5462 | 41.44946 | 46.247082 | 31.701365 | 31.68665 | 19.969942 | 4,208.898652 | -6.50942 | 4,236.189226 | 4,180.016774 | -4.066662 | -2.442759 | 4,226.42056 | 4,163.461123 | 571 |
2017-08-23T13:28:00 | 4155.18000000 | 4,189.99 | 4,155.01 | 4,189.99 | 0.83292500 | 4,206.3105 | 4,209.6154 | 4,214.35605 | 41.44946 | 46.167018 | 41.423548 | 32.539036 | 21.042089 | 4,209.131618 | -6.721723 | 4,234.215334 | 4,178.405666 | -4.597674 | -2.124049 | 4,225.327646 | 4,162.368209 | 571 |
2017-08-23T13:29:00 | 4189.99000000 | 4,190.17 | 4,189.99 | 4,190.17 | 3.18585200 | 4,204.527 | 4,208.6012 | 4,214.3324 | 41.574257 | 46.167018 | 46.193706 | 33.31797 | 19.55194 | 4,209.364583 | -6.797097 | 4,231.762623 | 4,177.291377 | -5.037559 | -1.759539 | 4,224.298246 | 4,161.338808 | 571 |
2017-08-23T13:30:00 | 4190.08000000 | 4,190.17 | 4,183.76 | 4,189.7 | 3.29863600 | 4,203.272 | 4,208.3374 | 4,214.3064 | 41.326565 | 46.039691 | 46.124576 | 34.217675 | 18.61323 | 4,209.597549 | -6.816184 | 4,230.809976 | 4,175.734024 | -5.393284 | -1.4229 | 4,223.334228 | 4,160.37479 | 571 |
2017-08-23T13:31:00 | 4189.70000000 | 4,189.7 | 4,183.76 | 4,189.7 | 1.94019000 | 4,202.017 | 4,208.0736 | 4,214.28035 | 41.326565 | 45.912364 | 46.039691 | 35.053116 | 17.707999 | 4,209.830515 | -6.753461 | 4,229.626798 | 4,174.407202 | -5.665319 | -1.088142 | 4,222.43484 | 4,159.475403 | 571 |
2017-08-23T13:32:00 | 4189.70000000 | 4,192.71 | 4,183.76 | 4,192.71 | 2.44235200 | 4,201.013 | 4,207.1102 | 4,214.26935 | 43.812917 | 51.490738 | 47.814264 | 35.579945 | 17.082428 | 4,210.063481 | -6.387242 | 4,228.442572 | 4,173.583428 | -5.809704 | -0.577539 | 4,221.597311 | 4,158.637874 | 571 |
2017-08-23T13:33:00 | 4192.71000000 | 4,192.71 | 4,189.16 | 4,189.16 | 0.95492800 | 4,199.8315 | 4,206.8336 | 4,214.14295 | 41.575215 | 56.309412 | 51.237505 | 36.069144 | 16.115826 | 4,210.296447 | -6.310721 | 4,227.165669 | 4,172.497331 | -5.909907 | -0.400814 | 4,220.81757 | 4,157.858132 | 571 |
2017-08-23T13:34:00 | 4172.22000000 | 4,189.7 | 4,172.22 | 4,189.7 | 1.84914000 | 4,198.4765 | 4,206.5276 | 4,214.01925 | 42.059978 | 61.445099 | 56.415083 | 37.07802 | 16.213267 | 4,210.529412 | -6.135774 | 4,224.986049 | 4,171.966951 | -5.955081 | -0.180693 | 4,220.091009 | 4,157.131571 | 571 |
2017-08-23T13:35:00 | 4189.70000000 | 4,189.7 | 4,155.28 | 4,155.28 | 1.10848000 | 4,195.601 | 4,205.5132 | 4,213.72565 | 26.797439 | 40.59087 | 52.781794 | 38.466026 | 17.513748 | 4,210.762378 | -8.674539 | 4,227.253716 | 4,163.948284 | -6.498972 | -2.175567 | 4,219.413217 | 4,156.45378 | 571 |
2017-08-23T13:36:00 | 4189.70000000 | 4,189.7 | 4,189.7 | 4,189.7 | 0.53298300 | 4,194.296 | 4,205.1872 | 4,213.60195 | 47.366166 | 41.088862 | 47.708277 | 39.754889 | 18.721337 | 4,210.995344 | -7.81899 | 4,224.634866 | 4,163.957134 | -6.762976 | -1.056014 | 4,218.780607 | 4,155.821169 | 571 |
2017-08-23T13:37:00 | 4203.00000000 | 4,203 | 4,203 | 4,203 | 0.49933500 | 4,193.706 | 4,205.1272 | 4,213.54475 | 52.876117 | 49.147122 | 43.608951 | 39.794344 | 18.334099 | 4,211.22831 | -5.998614 | 4,222.862877 | 4,164.549123 | -6.610103 | 0.61149 | 4,218.190876 | 4,155.231439 | 571 |
2017-08-23T13:38:00 | 4205.63000000 | 4,205.63 | 4,205.63 | 4,205.63 | 1.00000000 | 4,193.2475 | 4,205.1198 | 4,213.5007 | 53.903747 | 78.968254 | 56.401413 | 39.614799 | 17.212377 | 4,211.461275 | -4.294233 | 4,221.331794 | 4,165.163206 | -6.146929 | 1.852697 | 4,217.643269 | 4,154.683832 | 571 |
2017-08-23T13:39:00 | 4205.63000000 | 4,205.63 | 4,197.73 | 4,197.73 | 1.42496100 | 4,192.4 | 4,204.9544 | 4,213.41715 | 50.351796 | 86.548453 | 71.55461 | 39.740293 | 16.547208 | 4,211.694241 | -3.540153 | 4,218.819741 | 4,165.980259 | -5.625574 | 2.085421 | 4,217.138613 | 4,154.179176 | 571 |
2017-08-23T13:40:00 | 4197.73000000 | 4,197.73 | 4,197.73 | 4,197.73 | 0.59214100 | 4,191.6975 | 4,204.789 | 4,213.3336 | 50.351796 | 86.250344 | 83.92235 | 39.856824 | 15.365264 | 4,211.927207 | -2.909007 | 4,216.729352 | 4,166.665648 | -5.082261 | 2.173254 | 4,216.679134 | 4,153.719697 | 571 |
2017-08-23T13:41:00 | 4166.89000000 | 4,166.89 | 4,166.89 | 4,166.89 | 0.32556300 | 4,189.478 | 4,204.0068 | 4,213.09585 | 38.781811 | 64.086369 | 78.961722 | 40.91978 | 16.470602 | 4,212.160173 | -4.841539 | 4,215.037273 | 4,163.918727 | -5.034116 | 0.192577 | 4,216.268088 | 4,153.308651 | 571 |
2017-08-23T13:42:00 | 4168.88000000 | 4,168.88 | 4,166.89 | 4,168.88 | 0.97326500 | 4,187.358 | 4,203.2644 | 4,212.86805 | 39.743959 | 44.957809 | 65.098174 | 41.734435 | 15.436274 | 4,212.393138 | -6.14171 | 4,212.359778 | 4,162.356222 | -5.255635 | -0.886075 | 4,215.909246 | 4,152.949809 | 571 |
2017-08-23T13:43:00 | 4175.00000000 | 4,175 | 4,168.88 | 4,175 | 0.88361600 | 4,187.358 | 4,202.4708 | 4,212.62305 | 42.725271 | 29.881916 | 46.308698 | 41.956507 | 14.770826 | 4,212.626104 | -6.602167 | 4,212.359778 | 4,162.356222 | -5.524941 | -1.077225 | 4,215.606306 | 4,152.646869 | 571 |
2017-08-23T13:44:00 | 4175.00000000 | 4,175 | 4,175 | 4,175 | 0.00000000 | 4,187.325 | 4,201.6748 | 4,212.42585 | 42.725271 | 35.114201 | 36.651309 | 42.162717 | 13.715767 | 4,212.85907 | -6.887685 | 4,212.390114 | 4,162.259886 | -5.79749 | -1.090195 | 4,215.36229 | 4,152.402852 | 571 |
2017-08-23T13:45:00 | 4175.00000000 | 4,175 | 4,175 | 4,175 | 2.38191900 | 4,186.0565 | 4,200.8488 | 4,212.22865 | 42.725271 | 39.165839 | 34.720652 | 42.354198 | 12.736069 | 4,213.092036 | -7.032889 | 4,210.919531 | 4,161.193469 | -6.04457 | -0.988319 | 4,215.179006 | 4,152.219569 | 571 |
2017-08-23T13:46:00 | 4175.00000000 | 4,175 | 4,175 | 4,175 | 0.19749100 | 4,185.298 | 4,200.0228 | 4,212.03145 | 42.725271 | 39.165839 | 37.815293 | 42.532001 | 11.82635 | 4,213.325001 | -7.066507 | 4,210.535553 | 4,160.060447 | -6.248957 | -0.817549 | 4,215.056634 | 4,152.097197 | 571 |
2017-08-23T13:47:00 | 4197.00000000 | 4,197.99 | 4,197 | 4,197.99 | 0.15334800 | 4,185.698 | 4,199.6566 | 4,211.9492 | 54.180071 | 54.385965 | 44.239214 | 40.640066 | 12.623753 | 4,213.557967 | -5.178355 | 4,211.468302 | 4,159.927698 | -6.034837 | 0.856482 | 4,214.993477 | 4,152.03404 | 571 |
2017-08-23T13:48:00 | 4197.00000000 | 4,197 | 4,169.18 | 4,169.18 | 1.23067600 | 4,184.6575 | 4,198.7266 | 4,211.7229 | 42.664612 | 50.532936 | 48.028247 | 40.117316 | 13.779914 | 4,213.790933 | -5.938255 | 4,211.315754 | 4,157.999246 | -6.01552 | 0.077266 | 4,214.985918 | 4,152.026481 | 571 |
2017-08-23T13:49:00 | 4169.18000000 | 4,169.18 | 4,169.18 | 4,169.18 | 0.31003200 | 4,183.608 | 4,197.7966 | 4,211.4966 | 42.664612 | 39.448057 | 48.122319 | 39.631905 | 12.795634 | 4,214.023899 | -6.465945 | 4,210.95923 | 4,156.25677 | -6.105605 | -0.36034 | 4,215.02858 | 4,152.069143 | 571 |
2017-08-23T13:50:00 | 4197.67000000 | 4,198.57 | 4,197.67 | 4,198.57 | 1.67010400 | 4,184.0515 | 4,197.4544 | 4,211.36945 | 54.185169 | 38.431299 | 42.804098 | 37.263613 | 13.980946 | 4,214.256864 | -4.461191 | 4,212.063155 | 4,156.039845 | -5.776723 | 1.315532 | 4,215.114682 | 4,152.155245 | 571 |
2017-08-23T13:51:00 | 4198.57000000 | 4,212.29 | 4,170 | 4,212.29 | 1.50441100 | 4,185.181 | 4,197.3742 | 4,211.3109 | 58.388585 | 62.562382 | 46.813913 | 36.197098 | 16.003021 | 4,214.48983 | -1.745202 | 4,215.720338 | 4,154.641662 | -4.970418 | 3.225217 | 4,215.236555 | 4,152.277117 | 571 |
2017-08-23T13:52:00 | 4212.29000000 | 4,212.29 | 4,169.19 | 4,169.19 | 0.66488700 | 4,184.005 | 4,196.4444 | 4,211.03685 | 44.55826 | 62.280674 | 54.424785 | 35.236256 | 17.93852 | 4,214.722796 | -3.035578 | 4,215.10041 | 4,152.90959 | -4.58345 | 1.547872 | 4,215.386266 | 4,152.426828 | 571 |
2017-08-23T13:53:00 | 4170.19000000 | 4,170.19 | 4,170.19 | 4,170.19 | 0.09797000 | 4,183.0565 | 4,195.5282 | 4,210.7678 | 44.884462 | 37.444934 | 54.095996 | 34.344046 | 16.728626 | 4,214.955762 | -3.932191 | 4,214.618851 | 4,151.494149 | -4.453198 | 0.521007 | 4,215.556297 | 4,152.59686 | 571 |
2017-08-23T13:54:00 | 4170.19000000 | 4,170.19 | 4,170.19 | 4,170.19 | 0.00000000 | 4,182.081 | 4,194.732 | 4,210.49875 | 44.884462 | 6.534508 | 35.420039 | 33.515565 | 15.533724 | 4,215.188727 | -4.589855 | 4,213.96607 | 4,150.19593 | -4.48053 | -0.109325 | 4,215.7402 | 4,152.780763 | 571 |
2017-08-23T13:55:00 | 4170.30000000 | 4,212.29 | 4,170.19 | 4,212.29 | 0.31172500 | 4,184.9315 | 4,194.722 | 4,210.4352 | 57.184391 | 38.179148 | 27.386197 | 31.746476 | 17.431315 | 4,215.421693 | -1.694407 | 4,216.916095 | 4,152.946905 | -3.923305 | 2.228898 | 4,215.933166 | 4,152.973728 | 571 |
2017-08-23T13:56:00 | 4170.38000000 | 4,170.38 | 4,170.19 | 4,170.38 | 1.06569300 | 4,183.9655 | 4,193.9096 | 4,210.3121 | 46.144419 | 36.908049 | 27.207235 | 30.103751 | 19.193364 | 4,215.654659 | -2.749833 | 4,216.478316 | 4,151.452684 | -3.688611 | 0.938778 | 4,216.132442 | 4,153.173005 | 571 |
2017-08-23T13:57:00 | 4170.38000000 | 4,170.38 | 4,170.38 | 4,170.38 | 0.13736300 | 4,182.3345 | 4,193.7572 | 4,210.189 | 46.144419 | 35.413001 | 36.833399 | 28.578363 | 17.822409 | 4,215.887625 | -3.545396 | 4,214.129048 | 4,150.539952 | -3.659968 | 0.114572 | 4,216.337551 | 4,153.378113 | 571 |
2017-08-23T13:58:00 | 4211.88000000 | 4,211.99 | 4,211.87 | 4,211.87 | 0.29079300 | 4,182.6465 | 4,193.4778 | 4,210.27335 | 55.916033 | 35.08825 | 35.8031 | 28.72978 | 19.521523 | 4,216.12059 | -0.818554 | 4,215.4556 | 4,149.8374 | -3.091685 | 2.273131 | 4,216.550267 | 4,153.59083 | 571 |
2017-08-23T13:59:00 | 4210.99000000 | 4,211 | 4,210.99 | 4,211 | 0.93712100 | 4,183.31 | 4,193.181 | 4,210.35335 | 55.687864 | 66.272327 | 45.591192 | 28.819515 | 18.189986 | 4,216.353556 | 1.257788 | 4,217.805766 | 4,148.814234 | -2.22179 | 3.479578 | 4,216.774354 | 4,153.814917 | 571 |
2017-08-23T14:00:00 | 4166.89000000 | 4,166.89 | 4,166.89 | 4,166.89 | 0.88829700 | 4,181.768 | 4,192.2228 | 4,210.2128 | 45.541124 | 65.344468 | 55.568348 | 26.793024 | 20.041415 | 4,216.586522 | -0.648529 | 4,216.304688 | 4,147.231312 | -1.907138 | 1.258609 | 4,217.015057 | 4,154.05562 | 571 |
2017-08-23T14:01:00 | 4188.95000000 | 4,210.94 | 4,166.89 | 4,210.94 | 2.27297200 | 4,183.9705 | 4,192.1456 | 4,210.2925 | 54.464164 | 64.678029 | 65.431608 | 26.308017 | 21.756314 | 4,216.819488 | 1.379269 | 4,220.016428 | 4,147.924572 | -1.249857 | 2.629125 | 4,217.27841 | 4,154.318973 | 571 |
2017-08-23T14:02:00 | 4210.66000000 | 4,210.92 | 4,166.79 | 4,166.79 | 1.46903500 | 4,183.866 | 4,191.2256 | 4,210.15145 | 46.279477 | 32.342144 | 54.121547 | 25.853539 | 23.355863 | 4,217.052454 | -0.569656 | 4,220.097955 | 4,147.634045 | -1.113817 | 0.54416 | 4,217.570411 | 4,154.610973 | 571 |
2017-08-23T14:03:00 | 4210.60000000 | 4,210.65 | 4,166.79 | 4,166.79 | 0.24882400 | 4,183.4555 | 4,190.3056 | 4,210.0104 | 46.279477 | 32.342144 | 43.120772 | 25.431524 | 24.820444 | 4,217.285419 | -2.0901 | 4,220.261441 | 4,146.649559 | -1.309073 | -0.781027 | 4,217.896154 | 4,154.936717 | 571 |
2017-08-23T14:04:00 | 4166.98000000 | 4,210.65 | 4,166.98 | 4,210.65 | 0.13407200 | 4,185.238 | 4,190.1826 | 4,210.08865 | 54.207935 | 32.131868 | 32.272052 | 25.039653 | 26.180413 | 4,217.518385 | 0.241291 | 4,223.651241 | 4,146.824759 | -0.999001 | 1.240292 | 4,218.259021 | 4,155.299583 | 571 |
2017-08-23T14:05:00 | 4167.18000000 | 4,167.19 | 4,166.99 | 4,167.19 | 0.53709500 | 4,184.8475 | 4,189.2706 | 4,209.9496 | 46.832295 | 32.424908 | 32.29964 | 24.675773 | 27.428955 | 4,217.751351 | -1.401765 | 4,223.823773 | 4,145.871227 | -1.079553 | -0.322211 | 4,218.66002 | 4,155.700583 | 571 |
2017-08-23T14:06:00 | 4209.00000000 | 4,209 | 4,167.21 | 4,167.21 | 0.46849100 | 4,184.458 | 4,188.2988 | 4,209.67095 | 46.83588 | 32.732601 | 32.429792 | 25.553298 | 28.456172 | 4,217.984317 | -2.671489 | 4,223.972107 | 4,144.943893 | -1.397941 | -1.273549 | 4,219.097377 | 4,156.13794 | 571 |
2017-08-23T14:07:00 | 4209.00000000 | 4,209 | 4,167.21 | 4,167.21 | 0.44763700 | 4,182.919 | 4,187.347 | 4,209.3923 | 46.83588 | 0.908425 | 22.021978 | 26.368144 | 29.408588 | 4,218.217282 | -3.635843 | 4,222.602325 | 4,143.235675 | -1.845521 | -1.790322 | 4,219.566428 | 4,156.606991 | 571 |
2017-08-23T14:08:00 | 4188.88000000 | 4,188.88 | 4,188.88 | 4,188.88 | 1.39170900 | 4,183.904 | 4,186.8286 | 4,209.36225 | 50.988558 | 16.798535 | 16.813187 | 27.124785 | 28.855832 | 4,218.450248 | -2.621296 | 4,223.149892 | 4,144.658108 | -2.000676 | -0.62062 | 4,220.059857 | 4,157.100419 | 571 |
2017-08-23T14:09:00 | 4198.94000000 | 4,198.94 | 4,188.88 | 4,188.88 | 1.02725900 | 4,184.889 | 4,186.3126 | 4,209.3322 | 50.988558 | 32.781403 | 16.829454 | 28.097732 | 27.513273 | 4,218.683214 | -1.796551 | 4,223.592385 | 4,146.185615 | -1.959851 | 0.1633 | 4,220.568267 | 4,157.60883 | 571 |
2017-08-23T14:10:00 | 4188.89000000 | 4,188.89 | 4,188.88 | 4,188.88 | 0.52752000 | 4,184.4045 | 4,185.8546 | 4,209.30215 | 50.988558 | 48.764271 | 32.781403 | 29.001182 | 25.548753 | 4,218.91618 | -1.129909 | 4,222.650608 | 4,146.158392 | -1.793863 | 0.663953 | 4,221.081038 | 4,158.121601 | 571 |
2017-08-23T14:11:00 | 4188.96000000 | 4,188.96 | 4,188.96 | 4,188.96 | 0.43207200 | 4,183.238 | 4,185.4082 | 4,209.2725 | 51.006204 | 48.930678 | 43.492118 | 29.84215 | 23.729556 | 4,219.149145 | -0.588353 | 4,219.37596 | 4,147.10004 | -1.552761 | 0.964407 | 4,221.58737 | 4,158.627933 | 571 |
2017-08-23T14:12:00 | 4208.98000000 | 4,209 | 4,207 | 4,209 | 1.45580200 | 4,185.2285 | 4,185.3626 | 4,209.2028 | 55.343467 | 64.465497 | 54.053482 | 31.17263 | 23.466017 | 4,219.382111 | 1.44128 | 4,222.422191 | 4,148.034809 | -0.953953 | 2.395232 | 4,222.077415 | 4,159.117977 | 571 |
2017-08-23T14:13:00 | 4188.99000000 | 4,207 | 4,188.89 | 4,207 | 0.12052300 | 4,187.069 | 4,186.0026 | 4,209.1028 | 54.821858 | 78.533562 | 63.976579 | 31.217764 | 23.226301 | 4,219.615077 | 2.855479 | 4,224.743782 | 4,149.394218 | -0.192066 | 3.047545 | 4,222.543339 | 4,159.583901 | 571 |
2017-08-23T14:14:00 | 4206.98000000 | 4,206.98 | 4,206.98 | 4,206.98 | 0.10974700 | 4,188.9085 | 4,186.629 | 4,209.19455 | 54.816294 | 92.527531 | 78.508863 | 31.259675 | 21.568708 | 4,219.848043 | 3.929334 | 4,226.699553 | 4,151.117447 | 0.632214 | 3.29712 | 4,222.9802 | 4,160.020762 | 571 |
2017-08-23T14:15:00 | 4188.99000000 | 4,188.99 | 4,188.99 | 4,188.99 | 0.03581600 | 4,187.7435 | 4,186.4014 | 4,208.9995 | 49.909593 | 77.47079 | 82.843961 | 30.22058 | 21.313086 | 4,220.081008 | 3.290794 | 4,223.984322 | 4,151.502678 | 1.16393 | 2.126864 | 4,223.386516 | 4,160.427078 | 571 |
2017-08-23T14:16:00 | 4188.99000000 | 4,200 | 4,188.99 | 4,200 | 0.48328200 | 4,189.2245 | 4,186.598 | 4,209.0563 | 52.700087 | 72.351562 | 80.783294 | 29.673168 | 20.577152 | 4,220.313974 | 3.631303 | 4,224.922817 | 4,153.526183 | 1.657404 | 1.973898 | 4,223.764443 | 4,160.805006 | 571 |
2017-08-23T14:17:00 | 4200.00000000 | 4,200 | 4,200 | 4,200 | 0.00000000 | 4,190.7055 | 4,186.7982 | 4,209.1131 | 52.700087 | 67.212219 | 72.344857 | 29.164857 | 19.107355 | 4,220.54694 | 3.8567 | 4,225.602429 | 4,155.808571 | 2.097264 | 1.759437 | 4,224.11954 | 4,161.160103 | 571 |
2017-08-23T14:18:00 | 4188.88000000 | 4,200 | 4,188.88 | 4,199 | 0.62427500 | 4,190.062 | 4,186.9784 | 4,209.1649 | 52.392634 | 75.842296 | 71.802026 | 28.027956 | 18.53683 | 4,220.779906 | 3.909571 | 4,223.830503 | 4,156.293497 | 2.459725 | 1.449846 | 4,224.460123 | 4,161.500685 | 571 |
2017-08-23T14:19:00 | 4200.00000000 | 4,200 | 4,199 | 4,199 | 0.81378000 | 4,189.462 | 4,187.155 | 4,209.0198 | 52.392634 | 75.959841 | 73.004785 | 26.972262 | 17.284199 | 4,221.012871 | 3.90644 | 4,222.129559 | 4,156.794441 | 2.749068 | 1.157372 | 4,224.796298 | 4,161.836861 | 571 |
2017-08-23T14:20:00 | 4199.00000000 | 4,199 | 4,199 | 4,199 | 0.04739900 | 4,191.0675 | 4,187.341 | 4,208.8747 | 52.392634 | 76.112601 | 75.971579 | 25.991975 | 16.049613 | 4,221.245837 | 3.85947 | 4,222.262925 | 4,159.872075 | 2.971148 | 0.888321 | 4,225.138786 | 4,162.179349 | 571 |
2017-08-23T14:21:00 | 4167.00000000 | 4,167 | 4,167 | 4,167 | 0.05628900 | 4,188.8705 | 4,186.887 | 4,208.76655 | 42.486163 | 50.713887 | 67.595443 | 24.9238 | 17.188927 | 4,221.478803 | 1.22598 | 4,220.346093 | 4,157.394907 | 2.622115 | -1.396135 | 4,225.49767 | 4,162.538233 | 571 |
2017-08-23T14:22:00 | 4198.66000000 | 4,199 | 4,198.66 | 4,199 | 0.77095100 | 4,190.481 | 4,187.0128 | 4,208.74595 | 52.216193 | 50.753769 | 59.193419 | 23.843154 | 18.24686 | 4,221.711769 | 1.70144 | 4,220.536778 | 4,160.425222 | 2.43798 | -0.73654 | 4,225.881237 | 4,162.921799 | 571 |
2017-08-23T14:23:00 | 4187.07000000 | 4,207 | 4,167 | 4,167 | 1.24364600 | 4,190.4915 | 4,186.5696 | 4,208.4409 | 44.169005 | 25.396825 | 42.28816 | 22.746981 | 19.800656 | 4,221.944734 | -0.498144 | 4,220.514294 | 4,160.468706 | 1.850755 | -2.3489 | 4,226.295042 | 4,163.335605 | 571 |
2017-08-23T14:24:00 | 4167.18000000 | 4,167.18 | 4,167.17 | 4,167.18 | 0.77549300 | 4,188.318 | 4,186.1192 | 4,208.3337 | 44.221078 | 25.539683 | 33.896759 | 21.729107 | 18.399181 | 4,222.1777 | -2.20143 | 4,218.482282 | 4,158.153718 | 1.040318 | -3.241748 | 4,226.741302 | 4,163.781865 | 571 |
2017-08-23T14:25:00 | 4167.18000000 | 4,206.88 | 4,167.18 | 4,206.88 | 0.30393300 | 4,190.3025 | 4,187.1512 | 4,208.4251 | 54.337049 | 31.793651 | 27.57672 | 21.081541 | 19.920668 | 4,222.410666 | -0.343874 | 4,219.861966 | 4,160.743034 | 0.76348 | -1.107354 | 4,227.218673 | 4,164.259235 | 571 |
2017-08-23T14:26:00 | 4167.28000000 | 4,167.28 | 4,167.18 | 4,167.28 | 0.29571400 | 4,190.306 | 4,186.7028 | 4,208.3761 | 45.477299 | 32.026984 | 29.786772 | 20.480229 | 21.333477 | 4,222.643632 | -2.043579 | 4,219.854543 | 4,160.757457 | 0.202068 | -2.245647 | 4,227.722414 | 4,164.762976 | 571 |
2017-08-23T14:27:00 | 4167.28000000 | 4,212.29 | 4,167.28 | 4,207.77 | 2.81739300 | 4,192.334 | 4,186.7982 | 4,208.47195 | 53.776326 | 61.890751 | 41.903795 | 21.195116 | 23.024657 | 4,222.876598 | -0.121997 | 4,220.811683 | 4,163.856317 | 0.137255 | -0.259252 | 4,228.244893 | 4,165.285455 | 571 |
2017-08-23T14:28:00 | 4207.77000000 | 4,207.77 | 4,206.88 | 4,207.77 | 0.86019500 | 4,193.2785 | 4,186.841 | 4,208.5108 | 53.776326 | 60.246581 | 51.388105 | 21.858939 | 21.44361 | 4,223.109563 | 1.384906 | 4,222.479153 | 4,164.077847 | 0.386785 | 0.998121 | 4,228.776334 | 4,165.816896 | 571 |
2017-08-23T14:29:00 | 4207.77000000 | 4,208.77 | 4,207.77 | 4,208.77 | 0.40155700 | 4,194.273 | 4,187.0618 | 4,208.55465 | 53.976979 | 90.75587 | 70.964401 | 22.501322 | 19.983353 | 4,223.342529 | 2.629518 | 4,224.153595 | 4,164.392405 | 0.835332 | 1.794187 | 4,229.305705 | 4,166.346268 | 571 |
2017-08-23T14:30:00 | 4207.77000000 | 4,208.77 | 4,207.77 | 4,207.77 | 0.78956800 | 4,195.2175 | 4,187.2626 | 4,208.48755 | 53.725819 | 90.75587 | 80.586107 | 23.09782 | 18.627399 | 4,223.575495 | 3.494904 | 4,225.547329 | 4,164.887671 | 1.367246 | 2.127657 | 4,229.821629 | 4,166.862192 | 571 |
2017-08-23T14:31:00 | 4208.00000000 | 4,208 | 4,208 | 4,208 | 0.80640000 | 4,196.1695 | 4,188.0848 | 4,208.5617 | 53.779091 | 90.925149 | 90.812296 | 23.651711 | 17.313299 | 4,223.808461 | 4.151432 | 4,226.847188 | 4,165.491812 | 1.924083 | 2.227348 | 4,230.313215 | 4,167.353778 | 571 |
2017-08-23T14:32:00 | 4207.77000000 | 4,208.77 | 4,207.77 | 4,208.77 | 1.30803600 | 4,196.158 | 4,188.8826 | 4,208.4995 | 53.970138 | 90.925149 | 90.868723 | 24.190763 | 16.148063 | 4,224.041426 | 4.67992 | 4,226.816607 | 4,165.499393 | 2.475251 | 2.204669 | 4,230.770745 | 4,167.811307 | 571 |
2017-08-23T14:33:00 | 4208.77000000 | 4,208.77 | 4,207.77 | 4,208.77 | 5.61791600 | 4,196.2465 | 4,189.558 | 4,208.5775 | 53.970138 | 91.661147 | 91.170482 | 24.691312 | 15.066059 | 4,224.274392 | 5.040646 | 4,227.039707 | 4,165.453293 | 2.98833 | 2.052316 | 4,231.186162 | 4,168.226725 | 571 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.