Datasets:
Pinxitu
/
SP500_5m

Dataset card Viewer Files Community
1
timestamp
stringlengths
27
27
open
float64
1.99k
5.45k
high
float64
1.99k
5.45k
low
float64
1.98k
5.45k
close
float64
1.99k
5.45k
volume
int64
1
276k
market
stringclasses
1 value
sma14
float64
1.99k
5.45k
sma5
float64
1.99k
5.45k
sma20
float64
1.99k
5.45k
rsi
float64
0
94.6
bbUpper
float64
2k
5.46k
bbMiddle
float64
1.99k
5.45k
bbLower
float64
1.98k
5.44k
atr
float64
0
30.6
macdDefault
float64
-40.65
35.4
macdAvg
float64
-36.74
29.3
macdDiff
float64
-16.03
15.4
stochD
float64
0
100
stochK
float64
0
100
adx
float64
4.31
96.5
returns
float64
-0.04
0.03
averageVolume
float64
3.36
89.7k
2014-06-17T10:05:00.0000000
2,096
2,096.5
2,095.5
2,096.25
1,521
ES
2,095.61
2,096.2
2,095.06
64.39
2,097.48
2,095.06
2,092.64
0.72
0.62
0.54
0.08
53.02
26.67
40.04
0.000239
2,118.21
2014-06-17T10:10:00.0000000
2,096.25
2,096.75
2,096
2,096.5
1,242
ES
2,095.84
2,096.2
2,095.2
66.49
2,097.62
2,095.2
2,092.78
0.72
0.64
0.56
0.08
53.17
46.67
40.86
0.000119
2,193.71
2014-06-17T10:15:00.0000000
2,096.5
2,096.75
2,096.25
2,096.75
864
ES
2,096.09
2,096.25
2,095.35
68.49
2,097.76
2,095.35
2,092.94
0.71
0.66
0.58
0.08
57.5
80
41.62
0.000119
2,163.93
2014-06-17T10:20:00.0000000
2,096.5
2,097
2,096.25
2,097
1,555
ES
2,096.25
2,096.45
2,095.5
70.4
2,097.93
2,095.5
2,093.07
0.71
0.69
0.6
0.09
61.19
93.33
42.59
0.000119
2,141.86
2014-06-17T10:25:00.0000000
2,097.25
2,097.25
2,096.5
2,096.5
981
ES
2,096.29
2,096.6
2,095.64
62.29
2,097.96
2,095.64
2,093.31
0.71
0.67
0.61
0.05
61.19
75
43.74
-0.000238
1,592.71
2014-06-17T10:30:00.0000000
2,096.5
2,096.75
2,096.25
2,096.75
707
ES
2,096.34
2,096.7
2,095.78
64.49
2,098.02
2,095.78
2,093.53
0.7
0.66
0.62
0.04
58.69
58.33
43.95
0.000119
1,359.86
2014-06-17T10:35:00.0000000
2,097
2,097.25
2,096.75
2,097
484
ES
2,096.41
2,096.8
2,095.95
66.59
2,098
2,095.95
2,093.9
0.68
0.67
0.63
0.04
56.39
50
44.68
0.000119
1,264.93
2014-06-17T10:40:00.0000000
2,097.25
2,097.25
2,096.75
2,097
762
ES
2,096.48
2,096.85
2,096.14
66.59
2,097.81
2,096.14
2,094.46
0.67
0.67
0.64
0.03
56.71
66.67
45.35
0
1,213.57
2014-06-17T10:45:00.0000000
2,096.75
2,097
2,096.75
2,096.75
466
ES
2,096.52
2,096.8
2,096.31
62.32
2,097.36
2,096.31
2,095.27
0.64
0.64
0.64
0
56.31
50
45.98
-0.000119
1,105.36
2014-06-17T10:50:00.0000000
2,097
2,097
2,096.75
2,096.75
150
ES
2,096.57
2,096.85
2,096.41
62.32
2,097.19
2,096.41
2,095.63
0.61
0.61
0.63
-0.03
54.76
25
46.56
0
1,053.64
2014-06-17T10:55:00.0000000
2,097
2,097
2,096.75
2,097
60
ES
2,096.61
2,096.9
2,096.46
64.93
2,097.26
2,096.46
2,095.67
0.59
0.6
0.62
-0.03
52.98
33.33
47.1
0.000119
938
2014-06-17T11:00:00.0000000
2,097
2,097.25
2,096.75
2,097
1,333
ES
2,096.64
2,096.9
2,096.51
64.93
2,097.31
2,096.51
2,095.71
0.58
0.58
0.62
-0.03
52.38
50
47.9
0
937.36
2014-06-17T11:05:00.0000000
2,097
2,097
2,095.25
2,095.5
2,292
ES
2,096.61
2,096.6
2,096.49
43.81
2,097.37
2,096.49
2,095.6
0.66
0.44
0.58
-0.14
52.56
54.17
44.53
-0.000715
963.21
2014-06-17T11:10:00.0000000
2,095.5
2,095.5
2,094.75
2,095
1,106
ES
2,096.55
2,096.25
2,096.44
39.23
2,097.52
2,096.44
2,095.35
0.67
0.29
0.52
-0.23
52.38
24.17
42.24
-0.000239
965.93
2014-06-17T11:15:00.0000000
2,094.75
2,095.5
2,094.5
2,095.5
1,653
ES
2,096.5
2,096
2,096.4
45.38
2,097.56
2,096.4
2,095.24
0.69
0.21
0.46
-0.25
51.96
20.83
40.48
0.000239
975.36
2014-06-17T11:20:00.0000000
2,095.5
2,096.25
2,095.25
2,095.75
745
ES
2,096.45
2,095.75
2,096.39
48.2
2,097.57
2,096.39
2,095.21
0.72
0.16
0.4
-0.24
51.52
40.48
37.69
0.000119
939.86
2014-06-17T11:25:00.0000000
2,095.75
2,096
2,095.75
2,095.75
146
ES
2,096.38
2,095.5
2,096.35
48.2
2,097.56
2,096.35
2,095.14
0.68
0.12
0.34
-0.22
50.16
60.95
35.09
0
888.57
2014-06-17T11:30:00.0000000
2,095.75
2,096.25
2,095.75
2,096.25
576
ES
2,096.32
2,095.65
2,096.34
53.75
2,097.54
2,096.34
2,095.13
0.67
0.13
0.3
-0.17
49.28
80.95
33.1
0.000239
818.64
2014-06-17T11:35:00.0000000
2,096.25
2,096.75
2,096
2,096.5
877
ES
2,096.32
2,095.95
2,096.36
56.27
2,097.56
2,096.36
2,095.16
0.68
0.15
0.27
-0.12
49.79
82.14
32
0.000119
811.21
2014-06-17T11:40:00.0000000
2,096.5
2,096.75
2,095.75
2,095.75
723
ES
2,096.25
2,096
2,096.36
47.84
2,097.56
2,096.36
2,095.16
0.7
0.11
0.24
-0.13
49.79
58.33
30.49
-0.000358
812.36
2014-06-17T11:45:00.0000000
2,095.75
2,096
2,095.5
2,095.5
518
ES
2,096.14
2,095.95
2,096.33
45.4
2,097.58
2,096.33
2,095.07
0.68
0.06
0.2
-0.15
48
25
28.63
-0.000119
814.79
2014-06-17T11:50:00.0000000
2,095.5
2,095.75
2,095.25
2,095.5
576
ES
2,096.04
2,095.9
2,096.28
45.4
2,097.58
2,096.28
2,094.97
0.67
0.01
0.16
-0.15
43.64
5.56
26.71
0
801.5
2014-06-17T11:55:00.0000000
2,095.75
2,095.75
2,095.25
2,095.25
695
ES
2,095.93
2,095.7
2,096.2
42.87
2,097.56
2,096.2
2,094.84
0.66
-0.04
0.12
-0.16
40.46
5.56
24.92
-0.000119
817.86
2014-06-17T12:00:00.0000000
2,095.5
2,095.5
2,094.25
2,094.5
1,396
ES
2,095.77
2,095.3
2,096.08
36.31
2,097.57
2,096.08
2,094.58
0.7
-0.14
0.07
-0.21
39.47
11.11
24.76
-0.000358
906.86
2014-06-17T12:05:00.0000000
2,094.5
2,094.75
2,094
2,094.75
1,846
ES
2,095.61
2,095.1
2,095.99
39.63
2,097.57
2,095.99
2,094.4
0.7
-0.2
0.02
-0.22
38.51
19.84
24.91
0.000119
1,034.43
2014-06-17T12:10:00.0000000
2,094.5
2,094.75
2,094
2,094
785
ES
2,095.39
2,094.8
2,095.85
33.93
2,097.61
2,095.85
2,094.09
0.71
-0.3
-0.05
-0.26
36.35
19.84
25.06
-0.000358
995.29
2014-06-17T12:15:00.0000000
2,094.25
2,094.5
2,093.5
2,094.5
1,808
ES
2,095.32
2,094.6
2,095.73
40.11
2,097.5
2,095.73
2,093.95
0.73
-0.34
-0.11
-0.23
35.41
40.95
25.78
0.000239
960.71
2014-06-17T12:20:00.0000000
2,094.5
2,094.5
2,092.75
2,093.25
1,999
ES
2,095.2
2,094.2
2,095.54
32.04
2,097.51
2,095.54
2,093.56
0.8
-0.47
-0.18
-0.29
36.18
35
27.16
-0.000597
1,024.5
2014-06-17T12:25:00.0000000
2,093.25
2,093.25
2,092
2,093
2,798
ES
2,095.02
2,093.9
2,095.35
30.71
2,097.53
2,095.35
2,093.17
0.83
-0.58
-0.26
-0.32
38.15
48.33
29
-0.000119
1,106.29
2014-06-17T12:30:00.0000000
2,092.75
2,093
2,092.25
2,092.5
2,358
ES
2,094.79
2,093.45
2,095.14
28.18
2,097.55
2,095.14
2,092.73
0.83
-0.7
-0.35
-0.35
37.28
28.33
30.7
-0.000239
1,221.5
2014-06-17T12:35:00.0000000
2,092.5
2,092.5
2,091.75
2,092
2,028
ES
2,094.52
2,093.05
2,094.89
25.89
2,097.5
2,094.89
2,092.27
0.82
-0.83
-0.44
-0.38
34.75
25.56
32.62
-0.000239
1,355.93
2014-06-17T12:40:00.0000000
2,092
2,092.75
2,092
2,092.5
2,065
ES
2,094.25
2,092.65
2,094.66
31.86
2,097.29
2,094.66
2,092.04
0.82
-0.88
-0.53
-0.35
31.27
32.22
33.83
0.000239
1,462.29
2014-06-17T12:45:00.0000000
2,092.25
2,092.25
2,091.75
2,092
1,043
ES
2,093.93
2,092.4
2,094.49
29.32
2,097.32
2,094.49
2,091.65
0.81
-0.95
-0.61
-0.33
27.82
33.89
35.14
-0.000239
1,474.14
2014-06-17T12:50:00.0000000
2,092.25
2,092.5
2,091.75
2,091.75
895
ES
2,093.64
2,092.15
2,094.33
28.11
2,097.39
2,094.33
2,091.26
0.81
-1.01
-0.69
-0.32
25.68
28.33
35.79
-0.00012
1,486.43
2014-06-17T12:55:00.0000000
2,091.75
2,092
2,091.75
2,091.75
1,699
ES
2,093.38
2,092
2,094.14
28.11
2,097.34
2,094.14
2,090.93
0.77
-1.05
-0.76
-0.28
24.49
8.33
36.38
0
1,570.79
2014-06-17T13:00:00.0000000
2,091.75
2,092
2,091.75
2,092
154
ES
2,093.13
2,092
2,093.95
31.39
2,097.2
2,093.95
2,090.7
0.73
-1.05
-0.82
-0.23
24.89
11.11
36.94
0.00012
1,540.64
2014-06-17T13:05:00.0000000
2,091.75
2,092.5
2,091.75
2,092.5
569
ES
2,092.93
2,092
2,093.79
37.52
2,096.98
2,093.79
2,090.59
0.73
-0.99
-0.86
-0.14
27.66
44.44
36.26
0.000239
1,531.64
2014-06-17T13:10:00.0000000
2,092.5
2,093
2,092.5
2,092.75
1,022
ES
2,092.8
2,092.15
2,093.61
40.39
2,096.63
2,093.61
2,090.6
0.72
-0.92
-0.87
-0.05
31.95
71.11
34.61
0.000119
1,504.93
2014-06-17T13:15:00.0000000
2,093
2,093.25
2,092.75
2,093
1,145
ES
2,092.68
2,092.4
2,093.44
43.2
2,096.15
2,093.44
2,090.72
0.7
-0.83
-0.86
0.03
36.8
87.78
32.63
0.000119
1,454.86
2014-06-17T13:20:00.0000000
2,093
2,094.75
2,093
2,094.25
2,945
ES
2,092.7
2,092.9
2,093.36
54.7
2,095.89
2,093.36
2,090.83
0.78
-0.65
-0.82
0.17
41.13
80.37
31.85
0.000597
1,609.14
2014-06-17T13:25:00.0000000
2,094.25
2,094.5
2,094.25
2,094.25
289
ES
2,092.68
2,093.35
2,093.3
54.7
2,095.67
2,093.3
2,090.93
0.74
-0.51
-0.76
0.25
43.82
78.7
31.13
0
1,500.64
2014-06-17T13:30:00.0000000
2,094.25
2,095
2,094.25
2,094.5
2,297
ES
2,092.77
2,093.75
2,093.25
56.73
2,095.47
2,093.25
2,091.03
0.74
-0.37
-0.68
0.31
46.75
75.93
30.98
0.000119
1,521.93
2014-06-17T13:35:00.0000000
2,094.5
2,094.75
2,094.5
2,094.75
154
ES
2,092.89
2,094.15
2,093.23
58.72
2,095.37
2,093.23
2,091.08
0.7
-0.23
-0.59
0.36
48.45
72.22
30.85
0.000119
1,333.07
2014-06-17T13:40:00.0000000
2,094.5
2,094.75
2,094.25
2,094.25
440
ES
2,093.02
2,094.4
2,093.21
53.42
2,095.33
2,093.21
2,091.1
0.69
-0.16
-0.51
0.34
49.8
47.22
30.25
-0.000239
1,196.07
2014-06-17T13:45:00.0000000
2,094.25
2,094.25
2,093.75
2,093.75
410
ES
2,093.14
2,094.3
2,093.16
48.69
2,095.18
2,093.16
2,091.15
0.68
-0.15
-0.43
0.28
49.56
22.22
28.81
-0.000239
1,080.5
2014-06-17T13:50:00.0000000
2,093.75
2,094.25
2,093.75
2,093.75
1,145
ES
2,093.23
2,094.2
2,093.15
48.69
2,095.15
2,093.15
2,091.15
0.66
-0.14
-0.37
0.24
47.26
0
27.48
0
1,014.79
2014-06-17T13:55:00.0000000
2,093.75
2,094
2,093.5
2,093.75
680
ES
2,093.36
2,094.05
2,093.11
48.69
2,095.03
2,093.11
2,091.19
0.65
-0.12
-0.32
0.2
45.63
11.11
25.82
0
988.86
2014-06-17T14:00:00.0000000
2,093.75
2,094
2,093.75
2,094
134
ES
2,093.52
2,093.9
2,093.15
51.38
2,095.11
2,093.15
2,091.19
0.62
-0.09
-0.28
0.19
45.99
33.33
24.27
0.000119
934.5
2014-06-17T14:05:00.0000000
2,093.75
2,094.25
2,093.75
2,094
572
ES
2,093.68
2,093.85
2,093.2
51.38
2,095.19
2,093.2
2,091.21
0.61
-0.07
-0.24
0.17
49.37
55.56
23.24
0
854
2014-06-17T14:10:00.0000000
2,094
2,094
2,093.75
2,094
957
ES
2,093.82
2,093.9
2,093.28
51.38
2,095.27
2,093.28
2,091.28
0.59
-0.05
-0.2
0.15
52.94
61.11
22.29
0
911.36
2014-06-17T14:15:00.0000000
2,093.75
2,094
2,093.5
2,093.75
1,089
ES
2,093.91
2,093.9
2,093.36
48.22
2,095.28
2,093.36
2,091.45
0.58
-0.05
-0.17
0.12
53.33
50
20.89
-0.000119
948.5
2014-06-17T14:20:00.0000000
2,093.75
2,094
2,093.5
2,093.75
835
ES
2,093.98
2,093.9
2,093.43
48.22
2,095.3
2,093.43
2,091.55
0.58
-0.05
-0.14
0.09
51.43
44.44
19.6
0
935.14
2014-06-17T14:25:00.0000000
2,094
2,094.25
2,093.5
2,094
1,092
ES
2,094.05
2,093.9
2,093.53
51.67
2,095.3
2,093.53
2,091.75
0.59
-0.03
-0.12
0.09
48.73
50
18.88
0.000119
931.36
2014-06-17T14:30:00.0000000
2,093.75
2,094
2,093.5
2,093.75
685
ES
2,094.02
2,093.85
2,093.63
48.21
2,095.2
2,093.63
2,092.05
0.58
-0.04
-0.11
0.07
46.56
50
18.22
-0.000119
769.93
2014-06-17T14:35:00.0000000
2,093.75
2,093.75
2,087.75
2,089
26,786
ES
2,093.64
2,092.85
2,093.49
20.36
2,095.93
2,093.49
2,091.04
0.97
-0.42
-0.17
-0.25
43.78
39.74
21.33
-0.002269
2,662.57
2014-06-17T14:40:00.0000000
2,089
2,089.75
2,088.75
2,088.75
7,181
ES
2,093.23
2,091.85
2,093.33
19.71
2,096.48
2,093.33
2,090.17
0.97
-0.73
-0.28
-0.45
39.99
22.85
24.21
-0.00012
3,011.43
2014-06-17T14:45:00.0000000
2,088.75
2,089.5
2,088
2,088.75
7,438
ES
2,092.8
2,090.85
2,093.14
19.71
2,096.86
2,093.14
2,089.42
1.01
-0.97
-0.42
-0.55
36.06
17.3
27.14
0
3,531.71
2014-06-17T14:50:00.0000000
2,088.75
2,088.75
2,086
2,087
15,270
ES
2,092.29
2,089.45
2,092.85
15.68
2,097.43
2,092.85
2,088.27
1.13
-1.29
-0.59
-0.69
34.1
19.78
30.37
-0.000838
4,591
2014-06-17T14:55:00.0000000
2,087
2,087.75
2,086.5
2,087.5
4,704
ES
2,091.84
2,088.2
2,092.58
20.67
2,097.72
2,092.58
2,087.43
1.14
-1.48
-0.77
-0.71
34.57
28.73
33.36
0.00024
4,897.71
2014-06-17T15:00:00.0000000
2,087.5
2,088
2,087.5
2,088
2,836
ES
2,091.43
2,088
2,092.26
25.43
2,097.71
2,092.26
2,086.82
1.1
-1.57
-0.93
-0.64
37.96
47.42
35.79
0.00024
5,018.5
2014-06-17T15:05:00.0000000
2,088
2,088.5
2,087.25
2,088.5
5,147
ES
2,091.05
2,087.95
2,091.98
29.96
2,097.58
2,091.98
2,086.37
1.11
-1.59
-1.06
-0.53
42.29
71.86
37.34
0.000239
5,337.57
2014-06-17T15:10:00.0000000
2,088.5
2,089
2,087.75
2,089
4,126
ES
2,090.7
2,088
2,091.7
34.25
2,097.32
2,091.7
2,086.08
1.12
-1.54
-1.16
-0.38
46.41
90.91
38.12
0.000239
5,622.71
2014-06-17T15:15:00.0000000
2,088.75
2,089
2,088.25
2,088.5
1,242
ES
2,090.3
2,088.3
2,091.39
32.13
2,096.99
2,091.39
2,085.79
1.09
-1.53
-1.23
-0.3
48.9
90.48
38.84
-0.000239
5,670.57
2014-06-17T15:20:00.0000000
2,088.5
2,089
2,088.5
2,089
1,712
ES
2,089.95
2,088.6
2,091.13
36.38
2,096.66
2,091.13
2,085.59
1.05
-1.46
-1.28
-0.18
51
90.48
39.51
0.000239
5,724.5
2014-06-17T15:25:00.0000000
2,088.75
2,089.5
2,088.75
2,089
2,797
ES
2,089.61
2,088.8
2,090.89
36.38
2,096.35
2,090.89
2,085.42
1.03
-1.39
-1.3
-0.09
52.94
77.14
39.41
0
5,846.5
2014-06-17T15:30:00.0000000
2,089.25
2,089.25
2,088.5
2,088.75
4,309
ES
2,089.25
2,088.85
2,090.64
35.1
2,096.01
2,090.64
2,085.26
1.01
-1.34
-1.31
-0.03
54.17
61.67
39.47
-0.00012
6,094.64
2014-06-17T15:35:00.0000000
2,088.75
2,089.75
2,086.5
2,089.25
42,704
ES
2,088.91
2,088.9
2,090.41
39.65
2,095.62
2,090.41
2,085.2
1.17
-1.25
-1.3
0.05
54.64
56.54
40.53
0.000239
9,066.93
2014-06-17T15:40:00.0000000
2,089.25
2,089.75
2,087
2,087.75
35,210
ES
2,088.48
2,088.75
2,090.1
32.33
2,095.16
2,090.1
2,085.04
1.28
-1.28
-1.29
0.02
54.59
49.36
41.51
-0.000718
11,533
2014-06-17T15:45:00.0000000
2,087.75
2,090.75
2,087.5
2,090.75
24,245
ES
2,088.61
2,089.1
2,089.94
51.59
2,094.69
2,089.94
2,085.19
1.42
-1.05
-1.24
0.2
57.06
74.36
41.1
0.001437
11,351.5
2014-06-17T15:50:00.0000000
2,090.5
2,091.75
2,089.75
2,090.75
34,306
ES
2,088.75
2,089.45
2,089.78
51.59
2,094.17
2,089.78
2,085.38
1.46
-0.86
-1.17
0.31
60.61
72.47
39.61
0
13,289
2014-06-17T15:55:00.0000000
2,090.75
2,092
2,090.25
2,091.75
25,512
ES
2,088.96
2,090.05
2,089.68
56.39
2,093.78
2,089.68
2,085.57
1.48
-0.62
-1.06
0.44
65.88
91.13
37.97
0.000478
14,580
2014-06-17T16:00:00.0000000
2,092
2,093.25
2,091.5
2,092.25
21,117
ES
2,089.34
2,090.65
2,089.6
58.6
2,093.45
2,089.6
2,085.75
1.5
-0.38
-0.92
0.54
70.3
81.61
35.29
0.000239
14,997.64
2014-06-17T16:05:00.0000000
2,092
2,093.25
2,092
2,093
14,924
ES
2,089.73
2,091.7
2,089.55
61.73
2,093.19
2,089.55
2,085.91
1.48
-0.13
-0.76
0.63
74.38
85.85
32.8
0.000358
15,727.64
2014-06-17T16:10:00.0000000
2,093
2,096
2,092.75
2,095.25
27,011
ES
2,090.25
2,092.6
2,089.63
69.24
2,093.65
2,089.63
2,085.6
1.61
0.24
-0.56
0.8
76.86
82.14
32.3
0.001075
17,454.43
2014-06-17T16:15:00.0000000
2,095.25
2,096
2,094.25
2,094.75
22,319
ES
2,090.7
2,093.4
2,089.91
66.14
2,094.5
2,089.91
2,085.32
1.62
0.49
-0.35
0.84
77.53
81.25
31.84
-0.000239
18,681
2014-06-17T16:20:00.0000000
2,094.75
2,095
2,094.25
2,094.75
10,621
ES
2,091.11
2,094
2,090.21
66.14
2,095.22
2,090.21
2,085.2
1.56
0.68
-0.14
0.83
76.12
71.21
31.41
0
19,144.93
2014-06-17T16:25:00.0000000
2,094.75
2,095.5
2,094.5
2,095
10,421
ES
2,091.57
2,094.55
2,090.53
67
2,095.9
2,090.53
2,085.15
1.52
0.85
0.05
0.79
73.78
57.72
31.31
0.000119
19,800.57
2014-06-17T16:30:00.0000000
2,095
2,095
2,094.25
2,094.75
6,068
ES
2,091.98
2,094.9
2,090.91
65.21
2,096.33
2,090.91
2,085.49
1.46
0.94
0.23
0.71
70.75
48.13
30.94
-0.000119
20,111.71
2014-06-17T16:35:00.0000000
2,094.75
2,094.75
2,092.25
2,092.75
23,979
ES
2,092.25
2,094.4
2,091.18
53.06
2,096.41
2,091.18
2,085.94
1.54
0.85
0.36
0.49
67.58
32.75
28.78
-0.000955
21,624.71
2014-06-17T16:40:00.0000000
2,092.75
2,093.5
2,092.75
2,093.5
8,949
ES
2,092.59
2,094.15
2,091.45
56.34
2,096.57
2,091.45
2,086.33
1.48
0.83
0.45
0.38
65.58
33.61
26.78
0.000358
21,956.14
2014-06-17T16:45:00.0000000
2,093.25
2,093.75
2,092
2,092.5
11,657
ES
2,092.82
2,093.7
2,091.65
51.2
2,096.6
2,091.65
2,086.7
1.5
0.72
0.5
0.22
63.42
26.34
25.39
-0.000478
19,738.5
2014-06-17T16:50:00.0000000
2,092.5
2,092.75
2,090
2,090.25
24,628
ES
2,093
2,092.75
2,091.71
41.92
2,096.56
2,091.71
2,086.87
1.59
0.45
0.49
-0.05
61.57
23.43
25.35
-0.001075
18,982.64
2014-06-17T16:55:00.0000000
2,090.25
2,090.5
2,088.75
2,090.25
27,706
ES
2,092.96
2,091.85
2,091.8
41.92
2,096.47
2,091.8
2,087.13
1.6
0.23
0.44
-0.21
57.57
18.28
25.91
0
19,229.86
2014-06-17T17:00:00.0000000
2,090
2,091.25
2,089.75
2,091
11,340
ES
2,092.98
2,091.5
2,091.9
45.72
2,096.41
2,091.9
2,087.39
1.59
0.11
0.37
-0.26
54.6
30.97
25.79
0.000359
17,589.43
2014-06-17T17:05:00.0000000
2,091
2,091.75
2,090.5
2,091
14,867
ES
2,092.93
2,091
2,092
45.72
2,096.33
2,092
2,087.67
1.57
0.02
0.3
-0.28
51.93
53.75
25.27
0
16,829.07
2014-06-17T17:10:00.0000000
2,090.75
2,091
2,088.75
2,089.25
16,158
ES
2,092.71
2,090.35
2,092.03
38.84
2,096.29
2,092.03
2,087.76
1.62
-0.19
0.21
-0.39
49.62
49.31
25.65
-0.000837
16,474.86
2014-06-17T17:15:00.0000000
2,089.25
2,090.5
2,088.75
2,089.5
12,566
ES
2,092.46
2,090.2
2,092.04
40.22
2,096.27
2,092.04
2,087.81
1.63
-0.33
0.1
-0.43
46.27
38.89
26
0.00012
16,306.43
2014-06-17T17:20:00.0000000
2,089.75
2,091.25
2,089.25
2,090.75
11,713
ES
2,092.14
2,090.3
2,092.19
46.72
2,095.99
2,092.19
2,088.38
1.65
-0.34
0.01
-0.35
43.3
40.56
25.68
0.000598
15,213.71
2014-06-17T17:25:00.0000000
2,091
2,091.5
2,090.5
2,091
9,376
ES
2,091.88
2,090.3
2,092.2
47.93
2,095.99
2,092.2
2,088.41
1.61
-0.32
-0.05
-0.27
41.94
62.27
25.18
0.00012
14,289.21
2014-06-17T17:30:00.0000000
2,091
2,091.75
2,090.25
2,091.5
9,551
ES
2,091.64
2,090.4
2,092.24
50.38
2,095.98
2,092.24
2,088.49
1.6
-0.26
-0.1
-0.17
42.85
83.94
24.72
0.000239
14,212.79
2014-06-17T17:35:00.0000000
2,091.5
2,092.5
2,091.25
2,092.25
9,466
ES
2,091.45
2,091
2,092.26
53.87
2,096
2,092.26
2,088.53
1.57
-0.16
-0.11
-0.05
44.94
86.9
23.63
0.000359
14,144.57
2014-06-17T17:40:00.0000000
2,092.5
2,093.25
2,092.25
2,093
9,283
ES
2,091.32
2,091.7
2,092.3
57.13
2,096.05
2,092.3
2,088.55
1.53
-0.01
-0.09
0.08
47.94
90.19
22.02
0.000358
14,374.21
2014-06-17T17:45:00.0000000
2,093
2,093.25
2,091.75
2,092.25
11,650
ES
2,091.29
2,092
2,092.26
53.09
2,096
2,092.26
2,088.53
1.53
0.04
-0.06
0.11
51.09
76.85
20.89
-0.000358
13,493.57
2014-06-17T17:50:00.0000000
2,092.25
2,093.25
2,092
2,093.25
8,365
ES
2,091.27
2,092.45
2,092.16
57.41
2,095.67
2,092.16
2,088.65
1.51
0.17
-0.02
0.18
54.45
80.56
19.84
0.000478
13,451.86
2014-06-17T17:55:00.0000000
2,093
2,093.75
2,093
2,093.75
5,225
ES
2,091.36
2,092.9
2,092.11
59.42
2,095.5
2,092.11
2,088.72
1.46
0.3
0.05
0.25
58.52
83.33
18.44
0.000239
12,992.43
2014-06-17T18:00:00.0000000
2,093.75
2,094.25
2,093.5
2,094.25
8,025
ES
2,091.64
2,093.3
2,092.09
61.39
2,095.41
2,092.09
2,088.77
1.41
0.44
0.13
0.32
63.99
100
17.53
0.000239
11,806.5
2014-06-17T18:05:00.0000000
2,094.25
2,094.25
2,093.25
2,093.75
4,658
ES
2,091.89
2,093.45
2,092.03
58.35
2,095.16
2,092.03
2,088.89
1.38
0.51
0.2
0.3
68.87
86.67
16.45
-0.000239
10,160.21
2014-06-17T18:10:00.0000000
2,093.75
2,094
2,093.5
2,093.75
2,105
ES
2,092.09
2,093.75
2,091.98
58.35
2,094.97
2,091.98
2,088.98
1.31
0.55
0.27
0.28
71.66
70
15.45
0
9,500.57
2014-06-17T18:15:00.0000000
2,093.75
2,094.5
2,093.75
2,094
5,824
ES
2,092.3
2,093.9
2,092.04
59.51
2,095.14
2,092.04
2,088.93
1.27
0.6
0.34
0.26
71.87
56.67
14.98
0.000119
8,854.64
2014-06-17T18:20:00.0000000
2,094.25
2,094.5
2,093.75
2,093.75
6,198
ES
2,092.63
2,093.9
2,092.05
57.77
2,095.18
2,092.05
2,088.92
1.24
0.61
0.39
0.22
71.56
45
14.54
-0.000119
8,143.21