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
2014-06-18T04:00:00.0000000
2,096
2,096.25
2,096
2,096
147
ES
2,095.8
2,095.9
2,095.76
53.95
2,096.1
2,095.76
2,095.43
0.37
-0.01
-0.06
0.05
70.24
83.33
14.89
0
164.79
2014-06-18T04:05:00.0000000
2,096.25
2,096.25
2,095.75
2,096
292
ES
2,095.82
2,095.95
2,095.78
53.95
2,096.13
2,095.78
2,095.43
0.38
0
-0.05
0.05
73.81
66.67
14.6
0
181.64
2014-06-18T04:10:00.0000000
2,096.25
2,096.25
2,095.75
2,096
74
ES
2,095.84
2,096
2,095.79
53.95
2,096.15
2,095.79
2,095.42
0.39
0.01
-0.04
0.05
73.81
50
14.32
0
174.57
2014-06-18T04:15:00.0000000
2,096
2,096
2,095.75
2,095.75
106
ES
2,095.86
2,095.95
2,095.79
46.24
2,096.15
2,095.79
2,095.42
0.38
0
-0.03
0.03
71.43
33.33
14.07
-0.000119
158.5
2014-06-18T04:20:00.0000000
2,096
2,096.25
2,096
2,096
60
ES
2,095.88
2,095.95
2,095.8
53.41
2,096.17
2,095.8
2,095.43
0.39
0.01
-0.02
0.03
67.86
33.33
13.48
0.000119
152.43
2014-06-18T04:25:00.0000000
2,096.25
2,096.25
2,096
2,096.25
80
ES
2,095.91
2,096
2,095.84
59.27
2,096.23
2,095.84
2,095.44
0.38
0.04
-0.01
0.05
66.27
50
12.94
0.000119
142.57
2014-06-18T04:30:00.0000000
2,096.25
2,096.25
2,096
2,096.25
74
ES
2,095.93
2,096.05
2,095.88
59.27
2,096.28
2,095.88
2,095.47
0.37
0.06
0
0.06
65.87
83.33
12.44
0
135.64
2014-06-18T04:35:00.0000000
2,096.25
2,096.5
2,096
2,096.5
132
ES
2,095.96
2,096.15
2,095.91
64.45
2,096.39
2,095.91
2,095.43
0.38
0.1
0.02
0.07
66.67
100
13.03
0.000119
142.14
2014-06-18T04:40:00.0000000
2,096.5
2,096.5
2,096.25
2,096.5
88
ES
2,096.04
2,096.3
2,095.95
64.45
2,096.49
2,095.95
2,095.41
0.37
0.12
0.04
0.08
68.25
100
13.58
0
133.5
2014-06-18T04:45:00.0000000
2,096.5
2,096.5
2,096.25
2,096.5
72
ES
2,096.09
2,096.4
2,096
64.45
2,096.55
2,096
2,095.45
0.36
0.14
0.06
0.08
70.63
100
14.09
0
126.93
2014-06-18T04:50:00.0000000
2,096.5
2,096.5
2,096.25
2,096.5
128
ES
2,096.14
2,096.45
2,096.04
64.45
2,096.61
2,096.04
2,095.46
0.35
0.16
0.08
0.08
73.81
100
14.57
0
134
2014-06-18T04:55:00.0000000
2,096.5
2,096.5
2,096.5
2,096.5
51
ES
2,096.2
2,096.5
2,096.08
64.45
2,096.67
2,096.08
2,095.48
0.33
0.17
0.1
0.07
76.19
100
15.01
0
123.21
2014-06-18T05:00:00.0000000
2,096.5
2,096.75
2,096.5
2,096.5
143
ES
2,096.23
2,096.5
2,096.1
64.45
2,096.72
2,096.1
2,095.48
0.32
0.17
0.11
0.06
76.59
83.33
16.48
0
124.71
2014-06-18T05:05:00.0000000
2,096.75
2,096.75
2,096.5
2,096.5
63
ES
2,096.27
2,096.5
2,096.13
64.45
2,096.77
2,096.13
2,095.48
0.32
0.17
0.13
0.05
73.81
50
17.83
0
107.86
2014-06-18T05:10:00.0000000
2,096.75
2,097.25
2,096.75
2,097.25
513
ES
2,096.36
2,096.65
2,096.21
78.34
2,096.96
2,096.21
2,095.47
0.35
0.23
0.15
0.09
71.43
50
20.49
0.000358
134
2014-06-18T05:15:00.0000000
2,097
2,097.25
2,097
2,097.25
137
ES
2,096.45
2,096.8
2,096.29
78.34
2,097.13
2,096.29
2,095.45
0.34
0.28
0.17
0.1
71.43
66.67
22.95
0
122.93
2014-06-18T05:20:00.0000000
2,097.25
2,097.25
2,097
2,097.25
295
ES
2,096.54
2,096.95
2,096.36
78.34
2,097.26
2,096.36
2,095.46
0.34
0.31
0.2
0.11
75
100
25.24
0
138.71
2014-06-18T05:25:00.0000000
2,097.25
2,097.25
2,097
2,097
229
ES
2,096.63
2,097.05
2,096.43
67.38
2,097.32
2,096.43
2,095.53
0.33
0.31
0.22
0.09
77.38
66.67
27.36
-0.000119
147.5
2014-06-18T05:30:00.0000000
2,097
2,097.25
2,097
2,097
117
ES
2,096.7
2,097.15
2,096.48
67.38
2,097.38
2,096.48
2,095.57
0.32
0.31
0.24
0.07
77.38
33.33
29.33
0
151.57
2014-06-18T05:35:00.0000000
2,096.75
2,097.25
2,096.75
2,097.25
193
ES
2,096.77
2,097.15
2,096.54
71.93
2,097.48
2,096.54
2,095.6
0.34
0.32
0.26
0.07
76.19
33.33
29.18
0.000119
159.64
2014-06-18T05:40:00.0000000
2,097.25
2,097.25
2,096.75
2,096.75
136
ES
2,096.8
2,097.05
2,096.58
55.3
2,097.48
2,096.58
2,095.67
0.35
0.29
0.26
0.03
72.62
33.33
29.03
-0.000238
164.07
2014-06-18T05:45:00.0000000
2,096.75
2,097
2,096.75
2,097
162
ES
2,096.84
2,097
2,096.63
60.25
2,097.51
2,096.63
2,095.74
0.34
0.28
0.27
0.01
69.05
50
28.9
0.000119
166.21
2014-06-18T05:50:00.0000000
2,096.75
2,097
2,096.75
2,097
45
ES
2,096.88
2,097
2,096.68
60.25
2,097.53
2,096.68
2,095.82
0.33
0.27
0.27
0
64.29
33.33
28.78
0
163.14
2014-06-18T05:55:00.0000000
2,097.25
2,097.25
2,097
2,097.25
235
ES
2,096.93
2,097.05
2,096.75
64.77
2,097.52
2,096.75
2,095.98
0.33
0.28
0.27
0.01
61.9
66.67
29.67
0.000119
174.79
2014-06-18T06:00:00.0000000
2,097.25
2,097.25
2,096.75
2,097
129
ES
2,096.96
2,097
2,096.8
57.7
2,097.5
2,096.8
2,096.1
0.34
0.26
0.27
0
59.52
66.67
28.76
-0.000119
174.86
2014-06-18T06:05:00.0000000
2,096.75
2,096.75
2,096.75
2,096.75
11
ES
2,096.98
2,097
2,096.83
51.63
2,097.48
2,096.83
2,096.17
0.33
0.23
0.26
-0.03
55.95
50
27.91
-0.000119
172
2014-06-18T06:10:00.0000000
2,096.75
2,097
2,096.75
2,097
12
ES
2,097.02
2,097
2,096.86
56.56
2,097.46
2,096.86
2,096.26
0.33
0.22
0.25
-0.03
52.38
33.33
28.11
0.000119
162.64
2014-06-18T06:15:00.0000000
2,096.75
2,097
2,096.75
2,097
10
ES
2,097.05
2,097
2,096.89
56.56
2,097.47
2,096.89
2,096.31
0.32
0.21
0.24
-0.04
52.38
50
28.3
0
158.86
2014-06-18T06:20:00.0000000
2,097
2,097
2,097
2,097
109
ES
2,097.04
2,096.95
2,096.91
56.56
2,097.47
2,096.91
2,096.36
0.3
0.2
0.23
-0.04
54.76
83.33
28.48
0
130
2014-06-18T06:25:00.0000000
2,097.25
2,097.25
2,097
2,097
45
ES
2,097.02
2,096.95
2,096.94
56.56
2,097.46
2,096.94
2,096.42
0.3
0.19
0.22
-0.04
55.95
83.33
29.5
0
123.43
2014-06-18T06:30:00.0000000
2,097.25
2,097.25
2,097.25
2,097.25
83
ES
2,097.02
2,097.05
2,096.98
61.79
2,097.47
2,096.98
2,096.48
0.29
0.19
0.22
-0.02
54.76
83.33
30.44
0.000119
108.29
2014-06-18T06:35:00.0000000
2,097.25
2,097.25
2,097.25
2,097.25
13
ES
2,097.04
2,097.1
2,097.01
61.79
2,097.47
2,097.01
2,096.55
0.27
0.2
0.21
-0.01
55.95
83.33
31.32
0
92.86
2014-06-18T06:40:00.0000000
2,097.25
2,097.25
2,097
2,097
101
ES
2,097.04
2,097.1
2,097.04
54.22
2,097.43
2,097.04
2,096.64
0.27
0.18
0.21
-0.03
58.33
66.67
30.33
-0.000119
91.71
2014-06-18T06:45:00.0000000
2,097
2,097
2,096.75
2,096.75
139
ES
2,097
2,097.05
2,097.05
47.9
2,097.39
2,097.05
2,096.71
0.27
0.15
0.2
-0.05
58.33
33.33
28.26
-0.000119
87.86
2014-06-18T06:50:00.0000000
2,097
2,097.5
2,097
2,097.5
253
ES
2,097.05
2,097.15
2,097.06
62.15
2,097.45
2,097.06
2,096.68
0.3
0.18
0.19
-0.02
58.33
33.33
28
0.000358
96.21
2014-06-18T06:55:00.0000000
2,097.5
2,097.75
2,097.25
2,097.5
303
ES
2,097.09
2,097.2
2,097.08
62.15
2,097.5
2,097.08
2,096.65
0.32
0.2
0.19
0
58.93
58.33
28.41
0
106.29
2014-06-18T07:00:00.0000000
2,097.5
2,097.75
2,097.5
2,097.5
205
ES
2,097.13
2,097.25
2,097.09
62.15
2,097.54
2,097.09
2,096.63
0.31
0.21
0.2
0.02
62.3
80.56
28.8
0
117.71
2014-06-18T07:05:00.0000000
2,097.5
2,097.5
2,097.25
2,097.25
371
ES
2,097.13
2,097.3
2,097.1
55.8
2,097.56
2,097.1
2,096.64
0.31
0.2
0.2
0
60.91
47.22
27.97
-0.000119
127.43
2014-06-18T07:10:00.0000000
2,097.25
2,097.5
2,097.25
2,097.5
9
ES
2,097.16
2,097.45
2,097.13
60.18
2,097.61
2,097.13
2,096.64
0.3
0.21
0.2
0.01
58.93
38.89
27.21
0.000119
118.86
2014-06-18T07:15:00.0000000
2,097.25
2,097.5
2,097.25
2,097.25
31
ES
2,097.2
2,097.4
2,097.13
54.37
2,097.61
2,097.13
2,096.64
0.3
0.19
0.2
0
56.55
16.67
26.49
-0.000119
120.29
2014-06-18T07:20:00.0000000
2,097.25
2,097.5
2,097.25
2,097.5
104
ES
2,097.23
2,097.4
2,097.16
58.67
2,097.64
2,097.16
2,096.68
0.3
0.2
0.2
0
57.74
50
25.83
0.000119
126.86
2014-06-18T07:25:00.0000000
2,097.25
2,097.5
2,097.25
2,097.5
77
ES
2,097.27
2,097.4
2,097.19
58.67
2,097.68
2,097.19
2,096.69
0.29
0.2
0.2
0
58.93
66.67
25.22
0
131.64
2014-06-18T07:30:00.0000000
2,097.5
2,097.5
2,097.5
2,097.5
28
ES
2,097.3
2,097.45
2,097.21
58.67
2,097.72
2,097.21
2,096.71
0.27
0.2
0.2
0
60.12
100
24.65
0
125.86
2014-06-18T07:35:00.0000000
2,097.25
2,097.5
2,097.25
2,097.25
110
ES
2,097.32
2,097.4
2,097.21
52.5
2,097.72
2,097.21
2,096.71
0.27
0.18
0.2
-0.02
58.93
66.67
23.01
-0.000119
130.5
2014-06-18T07:40:00.0000000
2,097.5
2,097.5
2,097.25
2,097.25
62
ES
2,097.32
2,097.4
2,097.23
52.5
2,097.72
2,097.23
2,096.73
0.27
0.16
0.19
-0.03
55.36
33.33
21.49
0
129
2014-06-18T07:45:00.0000000
2,097.25
2,097.5
2,096.75
2,096.75
343
ES
2,097.29
2,097.25
2,097.23
42.2
2,097.72
2,097.23
2,096.73
0.3
0.1
0.17
-0.07
49.4
0
21.99
-0.000238
152.57
2014-06-18T07:50:00.0000000
2,096.75
2,097
2,096.5
2,096.75
291
ES
2,097.27
2,097.1
2,097.21
42.2
2,097.74
2,097.21
2,096.68
0.32
0.06
0.15
-0.09
45.24
8.33
23.11
0
166.14
2014-06-18T07:55:00.0000000
2,097
2,097.5
2,096.75
2,097
321
ES
2,097.29
2,097
2,097.21
48.1
2,097.74
2,097.21
2,096.68
0.35
0.04
0.13
-0.09
44.64
25
22.02
0.000119
179.14
2014-06-18T08:00:00.0000000
2,097.25
2,097.25
2,097
2,097.25
87
ES
2,097.27
2,097
2,097.23
53.24
2,097.75
2,097.23
2,096.7
0.34
0.05
0.11
-0.06
45.83
50
21.01
0.000119
167.29
2014-06-18T08:05:00.0000000
2,097.25
2,097.25
2,096.5
2,096.75
565
ES
2,097.21
2,096.9
2,097.21
43.88
2,097.77
2,097.21
2,096.66
0.37
0.01
0.09
-0.08
45.24
50
21.39
-0.000238
186
2014-06-18T08:10:00.0000000
2,096.5
2,096.75
2,096.25
2,096.5
536
ES
2,097.14
2,096.85
2,097.18
40.08
2,097.81
2,097.18
2,096.54
0.38
-0.04
0.06
-0.1
42.46
41.67
22.26
-0.000119
209.64
2014-06-18T08:15:00.0000000
2,096.25
2,096.5
2,096.25
2,096.5
236
ES
2,097.09
2,096.8
2,097.14
40.08
2,097.84
2,097.14
2,096.44
0.37
-0.07
0.04
-0.11
40.87
25
23.06
0
200
2014-06-18T08:20:00.0000000
2,096.5
2,096.5
2,096
2,096
629
ES
2,096.98
2,096.6
2,097.09
33.38
2,097.94
2,097.09
2,096.23
0.38
-0.14
0
-0.14
39.29
16.67
24.29
-0.000238
244.29
2014-06-18T08:25:00.0000000
2,096.25
2,096.25
2,095.75
2,096.25
449
ES
2,096.91
2,096.4
2,097.06
38.88
2,097.98
2,097.06
2,096.14
0.39
-0.17
-0.03
-0.14
40.28
30.56
25.85
0.000119
274.14
2014-06-18T08:30:00.0000000
2,096
2,096.25
2,095.75
2,095.75
497
ES
2,096.79
2,096.2
2,096.98
33.01
2,098.03
2,096.98
2,095.92
0.4
-0.24
-0.07
-0.16
38.29
22.22
27.3
-0.000239
302.21
2014-06-18T08:35:00.0000000
2,096
2,096.25
2,095.75
2,096.25
377
ES
2,096.7
2,096.15
2,096.91
42.38
2,097.99
2,096.91
2,095.84
0.4
-0.24
-0.11
-0.14
37.5
55.56
28.65
0.000239
323.64
2014-06-18T08:40:00.0000000
2,096.25
2,096.5
2,096
2,096
299
ES
2,096.59
2,096.05
2,096.84
39.41
2,097.95
2,096.84
2,095.73
0.41
-0.27
-0.14
-0.13
33.53
44.44
28.76
-0.000119
343
2014-06-18T08:45:00.0000000
2,096
2,096.25
2,095.75
2,096.25
334
ES
2,096.52
2,096.1
2,096.79
43.66
2,097.91
2,096.79
2,095.67
0.42
-0.26
-0.16
-0.1
33.53
66.67
29.38
0.000119
359
2014-06-18T08:50:00.0000000
2,096
2,096.25
2,095.75
2,096
454
ES
2,096.43
2,096.05
2,096.71
40.6
2,097.83
2,096.71
2,095.59
0.42
-0.27
-0.19
-0.09
34.33
44.44
29.96
-0.000119
387
2014-06-18T08:55:00.0000000
2,096
2,096.25
2,095.75
2,095.75
203
ES
2,096.36
2,096.05
2,096.64
37.74
2,097.8
2,096.64
2,095.47
0.43
-0.3
-0.21
-0.09
36.71
33.33
30.5
-0.000119
377
2014-06-18T09:00:00.0000000
2,095.75
2,096.25
2,095.75
2,096
269
ES
2,096.3
2,096
2,096.56
42.12
2,097.69
2,096.56
2,095.43
0.43
-0.3
-0.23
-0.07
38.1
27.78
31
0.000119
375.43
2014-06-18T09:05:00.0000000
2,096
2,096.25
2,095.25
2,096
2,215
ES
2,096.23
2,096
2,096.49
42.12
2,097.55
2,096.49
2,095.42
0.47
-0.29
-0.24
-0.05
39.29
41.67
32.46
0
510.71
2014-06-18T09:10:00.0000000
2,096
2,096
2,095.25
2,095.75
1,792
ES
2,096.13
2,095.9
2,096.4
38.94
2,097.4
2,096.4
2,095.4
0.49
-0.3
-0.25
-0.05
39.88
58.33
33.8
-0.000119
632.5
2014-06-18T09:15:00.0000000
2,095.5
2,096.25
2,095.25
2,096.25
1,233
ES
2,096.09
2,095.95
2,096.35
47.48
2,097.28
2,096.35
2,095.42
0.53
-0.27
-0.26
-0.01
41.67
75
33.83
0.000239
680.21
2014-06-18T09:20:00.0000000
2,096
2,096.25
2,095.75
2,096
707
ES
2,096.05
2,096
2,096.29
44.16
2,097.13
2,096.29
2,095.45
0.53
-0.26
-0.26
0
44.05
75
33.85
-0.000119
692.43
2014-06-18T09:25:00.0000000
2,096.25
2,096.25
2,095.5
2,095.75
995
ES
2,096
2,095.95
2,096.24
41.06
2,097.08
2,096.24
2,095.39
0.54
-0.27
-0.26
-0.01
47.62
75
34.42
-0.000119
746.64
2014-06-18T09:30:00.0000000
2,096
2,096.5
2,095.75
2,096.25
1,059
ES
2,096.02
2,096
2,096.21
48.79
2,097.02
2,096.21
2,095.4
0.56
-0.24
-0.26
0.02
51.19
66.67
33.82
0.000239
777.36
2014-06-18T09:35:00.0000000
2,096.25
2,096.25
2,095.5
2,096.25
808
ES
2,096.02
2,096.1
2,096.18
48.79
2,096.9
2,096.18
2,095.45
0.57
-0.21
-0.25
0.04
53.77
66.67
33.82
0
803
2014-06-18T09:40:00.0000000
2,096.25
2,096.5
2,095.5
2,095.5
869
ES
2,096
2,095.95
2,096.09
39.73
2,096.68
2,096.09
2,095.49
0.6
-0.24
-0.24
0.01
55.75
50
32.84
-0.000358
829.57
2014-06-18T09:45:00.0000000
2,095.5
2,095.75
2,095.25
2,095.5
976
ES
2,095.95
2,095.85
2,096.03
39.73
2,096.59
2,096.03
2,095.46
0.6
-0.26
-0.25
-0.01
54.05
31.67
32.5
0
872.36
2014-06-18T09:50:00.0000000
2,095.25
2,095.75
2,095.25
2,095.5
388
ES
2,095.91
2,095.8
2,095.98
39.73
2,096.54
2,095.98
2,095.41
0.59
-0.28
-0.25
-0.02
51.83
13.33
32.19
0
878.71
2014-06-18T09:55:00.0000000
2,095.5
2,095.75
2,095
2,095.25
1,301
ES
2,095.84
2,095.6
2,095.91
36.87
2,096.51
2,095.91
2,095.32
0.6
-0.31
-0.26
-0.04
48.81
24.44
32.43
-0.000119
947.79
2014-06-18T10:00:00.0000000
2,095.25
2,095.5
2,095
2,095.5
861
ES
2,095.8
2,095.45
2,095.89
41.41
2,096.51
2,095.89
2,095.27
0.59
-0.31
-0.27
-0.03
48.49
40
32.65
0.000119
976.86
2014-06-18T10:05:00.0000000
2,095.25
2,096
2,095.25
2,095.75
1,111
ES
2,095.8
2,095.5
2,095.86
45.61
2,096.46
2,095.86
2,095.26
0.6
-0.28
-0.27
-0.01
50.28
58.33
30.98
0.000119
1,041.71
2014-06-18T10:10:00.0000000
2,095.75
2,096.5
2,095.5
2,096
1,021
ES
2,095.8
2,095.6
2,095.88
49.51
2,096.48
2,095.88
2,095.27
0.63
-0.24
-0.27
0.03
53.25
69.44
29.46
0.000119
1,095.43
2014-06-18T10:15:00.0000000
2,096
2,096.5
2,096
2,096.25
504
ES
2,095.82
2,095.75
2,095.88
53.13
2,096.48
2,095.88
2,095.27
0.62
-0.18
-0.25
0.07
55.56
73.89
28.05
0.000119
973.21
2014-06-18T10:20:00.0000000
2,096.5
2,096.75
2,096.25
2,096.5
1,176
ES
2,095.88
2,096
2,095.9
56.49
2,096.56
2,095.9
2,095.24
0.61
-0.12
-0.22
0.11
56.79
75.56
27.33
0.000119
929.21
2014-06-18T10:25:00.0000000
2,096.5
2,096.5
2,096.25
2,096.25
578
ES
2,095.88
2,096.15
2,095.9
52.44
2,096.56
2,095.9
2,095.24
0.59
-0.09
-0.2
0.11
56.03
64.44
26.66
-0.000119
882.43
2014-06-18T10:30:00.0000000
2,096.25
2,096.75
2,096
2,096.75
794
ES
2,095.93
2,096.35
2,095.94
58.8
2,096.69
2,095.94
2,095.18
0.6
-0.02
-0.16
0.14
55.75
71.11
26.04
0.000239
888.64
2014-06-18T10:35:00.0000000
2,096.5
2,097.25
2,096.25
2,097
1,079
ES
2,096.02
2,096.55
2,096
61.57
2,096.88
2,096
2,095.12
0.63
0.05
-0.12
0.17
55.48
71.11
26.55
0.000119
894.64
2014-06-18T10:40:00.0000000
2,097
2,097.5
2,096.5
2,097.25
1,723
ES
2,096.09
2,096.75
2,096.06
64.16
2,097.1
2,096.06
2,095.03
0.65
0.13
-0.07
0.2
56.98
87.78
27.46
0.000119
942.07
2014-06-18T10:45:00.0000000
2,097.5
2,097.5
2,096.5
2,097
1,538
ES
2,096.14
2,096.85
2,096.11
59.82
2,097.22
2,096.11
2,095
0.68
0.17
-0.02
0.19
57.54
74.44
28.3
-0.000119
994.21
2014-06-18T10:50:00.0000000
2,097
2,097.75
2,097
2,097.5
1,485
ES
2,096.29
2,097.1
2,096.2
64.93
2,097.45
2,096.2
2,094.95
0.68
0.23
0.03
0.21
59.29
74.44
29.5
0.000238
1,038.21
2014-06-18T10:55:00.0000000
2,097.5
2,097.5
2,096.75
2,097
880
ES
2,096.39
2,097.15
2,096.24
57.1
2,097.54
2,096.24
2,094.94
0.69
0.25
0.07
0.17
61.31
60
29.65
-0.000238
1,031.36
2014-06-18T11:00:00.0000000
2,097
2,097.25
2,096.5
2,096.5
363
ES
2,096.46
2,097.05
2,096.26
50.54
2,097.56
2,096.26
2,094.96
0.69
0.21
0.1
0.11
63.21
40
28.93
-0.000238
1,029.57
2014-06-18T11:05:00.0000000
2,096.5
2,097
2,096.5
2,096.75
494
ES
2,096.57
2,096.95
2,096.31
53.42
2,097.61
2,096.31
2,095.02
0.68
0.2
0.12
0.08
63.02
21.67
28.26
0.000119
971.93
2014-06-18T11:10:00.0000000
2,097
2,097
2,096.5
2,096.5
178
ES
2,096.64
2,096.85
2,096.33
50.27
2,097.62
2,096.33
2,095.03
0.67
0.17
0.13
0.04
60.75
8.33
27.64
-0.000119
923.14
2014-06-18T11:15:00.0000000
2,096.5
2,096.5
2,096.25
2,096.25
730
ES
2,096.68
2,096.6
2,096.33
47.26
2,097.62
2,096.33
2,095.03
0.64
0.13
0.13
0
57.18
8.33
26.19
-0.000119
895.93
2014-06-18T11:20:00.0000000
2,096.5
2,097
2,096.25
2,096.5
597
ES
2,096.71
2,096.5
2,096.38
50.45
2,097.61
2,096.38
2,095.14
0.65
0.11
0.13
-0.02
53.02
11.11
26.03
0.000119
865.64
2014-06-18T11:25:00.0000000
2,096.25
2,096.5
2,095.75
2,096.25
900
ES
2,096.71
2,096.45
2,096.41
47.37
2,097.59
2,096.41
2,095.24
0.65
0.08
0.12
-0.04
49.48
24.44
24.45
-0.000119
893.93
2014-06-18T11:30:00.0000000
2,096.25
2,096.5
2,096
2,096.25
387
ES
2,096.7
2,096.35
2,096.45
47.37
2,097.55
2,096.45
2,095.35
0.64
0.05
0.1
-0.05
46.79
37.78
22.98
0
837.57
2014-06-18T11:35:00.0000000
2,096
2,096.5
2,095.75
2,096
550
ES
2,096.68
2,096.25
2,096.49
44.23
2,097.47
2,096.49
2,095.51
0.65
0.01
0.08
-0.08
44.88
37.78
21.7
-0.000119
835.57
2014-06-18T11:40:00.0000000
2,096
2,096.25
2,096
2,096
530
ES
2,096.63
2,096.2
2,096.51
44.23
2,097.41
2,096.51
2,095.61
0.62
-0.03
0.06
-0.09
42.34
35.56
20.52
0
816.71
2014-06-18T11:45:00.0000000
2,095.75
2,096
2,095.5
2,095.5
521
ES
2,096.52
2,096
2,096.5
38.34
2,097.45
2,096.5
2,095.55
0.61
-0.09
0.03
-0.12
38.85
22.22
20.54
-0.000239
776.86
2014-06-18T11:50:00.0000000
2,095.75
2,095.75
2,095.25
2,095.75
834
ES
2,096.41
2,095.9
2,096.49
42.47
2,097.47
2,096.49
2,095.51
0.6
-0.12
0
-0.12
34.56
27.78
21.03
0.000119
713.36
2014-06-18T11:55:00.0000000
2,095.5
2,095.5
2,095.25
2,095.25
421
ES
2,096.29
2,095.7
2,096.44
37.12
2,097.55
2,096.44
2,095.32
0.6
-0.19
-0.04
-0.15
30.44
16.67
21.49
-0.000239
633.57
2014-06-18T12:00:00.0000000
2,095.5
2,095.75
2,095.5
2,095.5
654
ES
2,096.14
2,095.6
2,096.39
41.11
2,097.58
2,096.39
2,095.2
0.59
-0.21
-0.07
-0.14
27.5
33.33
21.12
0.000119
574.21
2014-06-18T12:05:00.0000000
2,095.5
2,096
2,095.5
2,095.75
846
ES
2,096.05
2,095.55
2,096.36
44.88
2,097.58
2,096.36
2,095.14
0.58
-0.21
-0.1
-0.11
25.99
38.89
20.06
0.000119
571.79
2014-06-18T12:10:00.0000000
2,095.75
2,096.5
2,095.75
2,096.25
1,097
ES
2,096.04
2,095.7
2,096.34
51.56
2,097.54
2,096.34
2,095.13
0.6
-0.17
-0.11
-0.05
27.7
63.89
19.36
0.000239
624.21
2014-06-18T12:15:00.0000000
2,096.25
2,096.5
2,096.25
2,096.25
250
ES
2,096
2,095.8
2,096.3
51.56
2,097.47
2,096.3
2,095.13
0.57
-0.13
-0.12
-0.01
31.31
72.22
18.71
0
606.79