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
2014-06-18T20:40:00.0000000
2,103
2,104.25
2,102.25
2,103
16,425
ES
2,098.43
2,102.3
2,097.83
78.33
2,103.89
2,097.83
2,091.76
1.99
1.79
1.04
0.75
58.99
50
37.61
0
23,906.71
2014-06-18T20:45:00.0000000
2,103.25
2,103.25
2,101
2,101.75
19,976
ES
2,098.93
2,102.4
2,098.08
68.23
2,104.35
2,098.08
2,091.8
2
1.8
1.19
0.6
59.04
32.92
38.82
-0.000594
24,583.14
2014-06-18T20:50:00.0000000
2,101.75
2,102.75
2,101.5
2,102.5
12,485
ES
2,099.54
2,102.5
2,098.38
70.68
2,104.89
2,098.38
2,091.86
1.95
1.83
1.32
0.51
60.8
32.75
39.95
0.000357
24,680.86
2014-06-18T20:55:00.0000000
2,102.25
2,104.25
2,102.25
2,103.5
22,279
ES
2,100.21
2,102.75
2,098.75
73.59
2,105.53
2,098.75
2,091.97
1.95
1.92
1.44
0.48
63.12
47.28
41.4
0.000476
25,455
2014-06-18T21:00:00.0000000
2,103.5
2,105.5
2,103.5
2,104.25
20,470
ES
2,100.89
2,103
2,099.15
75.55
2,106.23
2,099.15
2,092.07
1.96
2.03
1.56
0.47
65.05
63.94
43.04
0.000357
26,511.86
2014-06-18T21:05:00.0000000
2,104.5
2,106.75
2,104.25
2,105.5
21,512
ES
2,101.59
2,103.5
2,099.58
78.43
2,107.1
2,099.58
2,092.05
2
2.19
1.69
0.51
65.99
72.63
44.81
0.000594
27,035.93
2014-06-18T21:10:00.0000000
2,105.75
2,108
2,105.5
2,107
28,063
ES
2,102.39
2,104.55
2,100.13
81.28
2,108.11
2,100.13
2,092.14
2.03
2.42
1.83
0.58
65.64
72.92
46.67
0.000712
28,684.79
2014-06-18T21:15:00.0000000
2,107
2,107.25
2,105.5
2,105.75
16,224
ES
2,102.95
2,105.2
2,100.68
72.67
2,108.62
2,100.68
2,092.73
2.01
2.46
1.96
0.5
64.96
63.33
48.4
-0.000593
24,304.71
2014-06-18T21:20:00.0000000
2,106
2,108.25
2,105.75
2,107.5
24,753
ES
2,103.61
2,106
2,101.35
76.43
2,109.21
2,101.35
2,093.49
2.05
2.61
2.09
0.52
64.39
63.5
50.18
0.000831
22,775.07
2014-06-18T21:25:00.0000000
2,107.5
2,108
2,106.5
2,106.75
12,564
ES
2,104
2,106.5
2,101.99
71.87
2,109.41
2,101.99
2,094.56
2.01
2.63
2.2
0.44
62.46
52.73
51.83
-0.000356
20,974.93
2014-06-18T21:30:00.0000000
2,107
2,108.25
2,106
2,108
18,291
ES
2,104.48
2,107
2,102.65
74.59
2,109.73
2,102.65
2,095.57
2.02
2.72
2.3
0.42
61.23
69.39
52.8
0.000593
20,218.14
2014-06-18T21:35:00.0000000
2,108
2,108.5
2,107.5
2,108.25
19,063
ES
2,104.93
2,107.25
2,103.28
75.11
2,110.01
2,103.28
2,096.54
1.95
2.78
2.4
0.38
60.17
75.15
53.76
0.000119
20,314
2014-06-18T21:40:00.0000000
2,108.5
2,110
2,107.75
2,109.5
21,455
ES
2,105.45
2,108
2,103.96
77.58
2,110.28
2,103.96
2,097.65
1.97
2.9
2.5
0.4
60.83
89.17
54.98
0.000593
21,165
2014-06-18T21:45:00.0000000
2,109.5
2,111.75
2,109
2,111
29,694
ES
2,106.02
2,108.7
2,104.61
80.12
2,111.01
2,104.61
2,098.21
2.03
3.08
2.61
0.46
62.31
86.62
56.4
0.000711
20,232.43
2014-06-18T21:50:00.0000000
2,111.25
2,112.5
2,110.5
2,111.25
30,362
ES
2,106.61
2,109.6
2,105.26
80.52
2,111.59
2,105.26
2,098.94
2.03
3.2
2.73
0.47
64.54
81.18
57.84
0.000118
21,227.93
2014-06-18T21:55:00.0000000
2,111
2,111.75
2,111
2,111
20,630
ES
2,107.27
2,110.2
2,105.75
78.83
2,112.26
2,105.75
2,099.24
1.94
3.24
2.83
0.41
67.26
71.06
59.17
-0.000118
21,274.64
2014-06-18T22:00:00.0000000
2,111
2,112
2,110.75
2,110.75
53,276
ES
2,107.86
2,110.7
2,106.23
77.08
2,112.74
2,106.23
2,099.71
1.89
3.21
2.91
0.3
68.33
47.78
60.41
-0.000118
24,188.29
2014-06-18T22:05:00.0000000
2,111
2,112
2,110.75
2,112
50,488
ES
2,108.46
2,111.2
2,106.73
79.52
2,113.4
2,106.73
2,100.05
1.84
3.26
2.98
0.28
69
56.55
61.56
0.000592
26,203.21
2014-06-18T22:10:00.0000000
2,111.75
2,112
2,111.5
2,111.75
10,653
ES
2,109
2,111.35
2,107.2
77.74
2,113.89
2,107.2
2,100.51
1.75
3.23
3.03
0.2
69.01
64.17
62.62
-0.000118
25,502
2014-06-18T22:15:00.0000000
2,112
2,112
2,111.25
2,111.5
24,050
ES
2,109.43
2,111.4
2,107.63
75.9
2,114.27
2,107.63
2,100.98
1.67
3.16
3.06
0.1
69.54
80
63.25
-0.000118
25,683.29
2014-06-18T22:35:00.0000000
2,111.5
2,111.5
2,110.75
2,110.75
4,207
ES
2,109.7
2,111.35
2,108.01
70.52
2,114.43
2,108.01
2,101.59
1.61
3
3.04
-0.04
67.66
46.67
63.11
-0.000355
23,979.29
2014-06-18T22:40:00.0000000
2,110.75
2,111
2,110.75
2,110.75
3,899
ES
2,110.05
2,111.35
2,108.46
70.52
2,114.3
2,108.46
2,102.63
1.51
2.85
3.01
-0.16
64.57
20
62.98
0
23,098.93
2014-06-18T22:45:00.0000000
2,111
2,111
2,110.75
2,110.75
856
ES
2,110.29
2,111.1
2,108.88
70.52
2,114.1
2,108.88
2,103.65
1.42
2.69
2.94
-0.25
60.03
0
62.85
0
21,392
2014-06-18T22:50:00.0000000
2,111
2,111
2,110.75
2,110.75
1,593
ES
2,110.57
2,110.9
2,109.24
70.52
2,113.9
2,109.24
2,104.58
1.34
2.54
2.86
-0.32
56.27
0
62.74
0
20,608.36
2014-06-18T22:55:00.0000000
2,111
2,111
2,110.5
2,110.5
2,227
ES
2,110.75
2,110.7
2,109.55
68.35
2,113.63
2,109.55
2,105.47
1.28
2.37
2.77
-0.39
51.31
0
62.2
-0.000118
19,460.93
2014-06-18T23:00:00.0000000
2,110.5
2,111
2,110.5
2,111
1,327
ES
2,110.95
2,110.75
2,109.83
70.32
2,113.5
2,109.83
2,106.15
1.22
2.26
2.66
-0.41
48.32
33.33
61.69
0.000237
18,194.07
2014-06-19T00:05:00.0000000
2,110.25
2,111
2,110
2,110.5
1,832
ES
2,111.02
2,110.7
2,110
65.9
2,113.45
2,110
2,106.55
1.21
2.1
2.55
-0.45
45.52
50
60.32
-0.000237
16,792.43
2014-06-19T00:10:00.0000000
2,110.5
2,111
2,110.5
2,111
185
ES
2,111.02
2,110.75
2,110.26
68.06
2,113.12
2,110.26
2,107.4
1.16
1.99
2.44
-0.45
45.29
83.33
59.05
0.000237
14,684.64
2014-06-19T00:15:00.0000000
2,110.75
2,111
2,110.75
2,111
251
ES
2,111
2,110.8
2,110.44
68.06
2,113.02
2,110.44
2,107.86
1.09
1.88
2.33
-0.44
45.44
83.33
57.87
0
12,533.86
2014-06-19T00:20:00.0000000
2,110.75
2,111.25
2,110.5
2,110.75
543
ES
2,110.98
2,110.85
2,110.64
65.65
2,112.58
2,110.64
2,108.69
1.07
1.76
2.21
-0.46
45.92
77.78
56.78
-0.000118
11,099.07
2014-06-19T00:25:00.0000000
2,110.75
2,111
2,110.25
2,110.75
475
ES
2,110.98
2,110.8
2,110.78
65.65
2,112.3
2,110.78
2,109.25
1.04
1.64
2.1
-0.46
46.88
61.11
55.23
0
7,327.57
2014-06-19T00:30:00.0000000
2,110.5
2,110.75
2,110.5
2,110.75
36
ES
2,110.89
2,110.85
2,110.9
65.65
2,111.89
2,110.9
2,109.91
0.99
1.53
1.98
-0.46
46.01
44.44
53.8
0
3,723.86
2014-06-19T00:35:00.0000000
2,110.5
2,110.75
2,110.5
2,110.75
16
ES
2,110.82
2,110.8
2,110.96
65.65
2,111.73
2,110.96
2,110.2
0.93
1.42
1.87
-0.45
45.4
55.56
52.47
0
2,964.07
2014-06-19T00:40:00.0000000
2,110.75
2,111
2,110.75
2,110.75
142
ES
2,110.77
2,110.75
2,110.95
65.65
2,111.72
2,110.95
2,110.18
0.89
1.32
1.76
-0.44
43.65
55.56
51.51
0
1,256.36
2014-06-19T00:45:00.0000000
2,111
2,111
2,110.75
2,111
241
ES
2,110.79
2,110.8
2,110.94
67.33
2,111.69
2,110.94
2,110.18
0.84
1.25
1.66
-0.41
45.48
72.22
50.62
0.000118
973.07
2014-06-19T00:50:00.0000000
2,111.25
2,111.25
2,111
2,111
227
ES
2,110.8
2,110.85
2,110.94
67.33
2,111.69
2,110.94
2,110.18
0.8
1.18
1.56
-0.38
48.81
66.67
50.09
0
710.79
2014-06-19T00:55:00.0000000
2,111
2,111.5
2,111
2,111.5
421
ES
2,110.86
2,111
2,110.98
70.65
2,111.76
2,110.98
2,110.19
0.78
1.15
1.48
-0.33
54.76
83.33
49.86
0.000237
679.71
2014-06-19T01:00:00.0000000
2,111.25
2,111.5
2,111.25
2,111.25
966
ES
2,110.89
2,111.1
2,110.94
66.98
2,111.59
2,110.94
2,110.29
0.74
1.1
1.4
-0.31
59.52
66.67
49.64
-0.000118
634.93
2014-06-19T01:05:00.0000000
2,111.25
2,111.25
2,111.25
2,111.25
133
ES
2,110.95
2,111.2
2,110.91
66.98
2,111.47
2,110.91
2,110.36
0.69
1.04
1.33
-0.29
64.29
66.67
49.45
0
485.36
2014-06-19T01:10:00.0000000
2,111.25
2,111.75
2,111.25
2,111.5
308
ES
2,110.98
2,111.3
2,110.91
68.86
2,111.47
2,110.91
2,110.36
0.67
1
1.27
-0.26
65.48
50
49.8
0.000118
412.57
2014-06-19T01:15:00.0000000
2,111.5
2,111.75
2,111.5
2,111.5
268
ES
2,111.05
2,111.4
2,110.95
68.86
2,111.55
2,110.95
2,110.35
0.64
0.96
1.21
-0.24
65.48
50
50.13
0
300.86
2014-06-19T01:20:00.0000000
2,111.5
2,111.75
2,111.5
2,111.5
123
ES
2,111.09
2,111.4
2,110.99
68.86
2,111.63
2,110.99
2,110.35
0.61
0.92
1.15
-0.23
63.1
50
50.43
0
296.43
2014-06-19T01:25:00.0000000
2,111.75
2,111.75
2,111.5
2,111.5
67
ES
2,111.13
2,111.45
2,111.03
68.86
2,111.69
2,111.03
2,110.36
0.59
0.88
1.1
-0.22
59.52
33.33
50.72
0
283.29
2014-06-19T01:30:00.0000000
2,111.5
2,111.5
2,111
2,111.25
209
ES
2,111.16
2,111.45
2,111.05
63.97
2,111.71
2,111.05
2,110.39
0.58
0.82
1.04
-0.22
55.95
27.78
49.21
-0.000118
259.43
2014-06-19T01:35:00.0000000
2,111
2,111.25
2,111
2,111
185
ES
2,111.18
2,111.35
2,111.08
59.43
2,111.69
2,111.08
2,110.46
0.56
0.74
0.98
-0.24
52.38
11.11
47.82
-0.000118
238.71
2014-06-19T01:40:00.0000000
2,111.25
2,111.25
2,111
2,111
145
ES
2,111.2
2,111.25
2,111.08
59.43
2,111.69
2,111.08
2,110.46
0.54
0.67
0.92
-0.25
50
11.11
46.52
0
246.5
2014-06-19T01:45:00.0000000
2,111
2,111
2,110.5
2,110.5
370
ES
2,111.18
2,111.05
2,111.08
51.02
2,111.69
2,111.08
2,110.46
0.53
0.56
0.85
-0.28
46.03
0
43.77
-0.000237
271.79
2014-06-19T01:50:00.0000000
2,110.75
2,110.75
2,110.5
2,110.5
443
ES
2,111.16
2,110.85
2,111.05
51.02
2,111.71
2,111.05
2,110.39
0.51
0.48
0.77
-0.3
42.06
0
41.22
0
293.29
2014-06-19T01:55:00.0000000
2,110.75
2,111
2,110.5
2,110.75
288
ES
2,111.14
2,110.75
2,111.04
54.73
2,111.71
2,111.04
2,110.36
0.51
0.42
0.7
-0.28
38.1
16.67
39.43
0.000118
296.64
2014-06-19T02:00:00.0000000
2,110.75
2,111
2,110.5
2,111
154
ES
2,111.14
2,110.75
2,111.05
58.15
2,111.71
2,111.05
2,110.39
0.51
0.4
0.64
-0.25
36.9
50
37.77
0.000118
291.43
2014-06-19T02:05:00.0000000
2,111
2,111
2,110.5
2,110.5
434
ES
2,111.07
2,110.65
2,111.04
50.02
2,111.73
2,111.04
2,110.34
0.51
0.33
0.58
-0.25
34.52
50
36.22
-0.000237
292.36
2014-06-19T02:10:00.0000000
2,110.5
2,110.75
2,110.5
2,110.5
65
ES
2,111.02
2,110.65
2,111.03
50.02
2,111.75
2,111.03
2,110.3
0.49
0.27
0.52
-0.24
32.14
33.33
34.79
0
228
2014-06-19T02:15:00.0000000
2,110.75
2,110.75
2,110.5
2,110.75
45
ES
2,110.98
2,110.7
2,111.03
53.77
2,111.75
2,111.03
2,110.3
0.48
0.25
0.46
-0.22
28.57
16.67
33.46
0.000118
221.71
2014-06-19T02:20:00.0000000
2,110.75
2,110.75
2,110.5
2,110.5
286
ES
2,110.91
2,110.65
2,111.01
49.75
2,111.76
2,111.01
2,110.26
0.46
0.21
0.41
-0.21
26.19
16.67
32.22
-0.000118
220.14
2014-06-19T02:25:00.0000000
2,110.5
2,110.75
2,110.5
2,110.75
203
ES
2,110.86
2,110.6
2,111
53.49
2,111.76
2,111
2,110.24
0.44
0.19
0.37
-0.18
26.19
50
31.07
0.000118
215.5
2014-06-19T02:30:00.0000000
2,110.75
2,111
2,110.5
2,110.75
271
ES
2,110.8
2,110.65
2,110.99
53.49
2,111.75
2,110.99
2,110.22
0.45
0.17
0.33
-0.15
26.19
50
30.78
0
226.07
2014-06-19T02:35:00.0000000
2,110.75
2,111.25
2,110.5
2,111.25
340
ES
2,110.79
2,110.8
2,110.98
60.34
2,111.71
2,110.98
2,110.24
0.47
0.2
0.3
-0.1
29.76
83.33
31.14
0.000237
245.57
2014-06-19T02:40:00.0000000
2,111.25
2,111.5
2,111
2,111.25
145
ES
2,110.79
2,110.9
2,110.98
60.34
2,111.71
2,110.98
2,110.24
0.47
0.22
0.29
-0.07
33.13
75
32.01
0
241
2014-06-19T02:45:00.0000000
2,111
2,111.5
2,111
2,111.5
237
ES
2,110.82
2,111.1
2,110.99
63.47
2,111.75
2,110.99
2,110.22
0.47
0.25
0.28
-0.03
38.89
91.67
32.82
0.000118
244.71
2014-06-19T02:50:00.0000000
2,111.5
2,111.5
2,111.25
2,111.25
340
ES
2,110.84
2,111.2
2,110.98
58.51
2,111.71
2,110.98
2,110.24
0.46
0.25
0.27
-0.02
43.45
75
33.57
-0.000118
258.64
2014-06-19T02:55:00.0000000
2,111.5
2,111.75
2,111.25
2,111.75
637
ES
2,110.93
2,111.4
2,110.99
64.48
2,111.77
2,110.99
2,110.21
0.46
0.29
0.28
0.01
49.4
83.33
34.78
0.000237
277.71
2014-06-19T03:00:00.0000000
2,111.75
2,111.75
2,111.5
2,111.75
160
ES
2,111.02
2,111.5
2,111
64.48
2,111.82
2,111
2,110.18
0.45
0.32
0.28
0.03
55.36
83.33
35.9
0
257.5
2014-06-19T03:05:00.0000000
2,111.75
2,112
2,111.5
2,112
328
ES
2,111.11
2,111.65
2,111.03
67.22
2,111.93
2,111.03
2,110.12
0.45
0.35
0.3
0.06
61.31
100
37.4
0.000118
260.36
2014-06-19T03:10:00.0000000
2,112
2,112
2,111.75
2,111.75
156
ES
2,111.16
2,111.7
2,111.05
62.07
2,112.01
2,111.05
2,110.09
0.44
0.36
0.31
0.05
63.69
83.33
38.79
-0.000118
260.5
2014-06-19T03:15:00.0000000
2,112
2,112.5
2,111.75
2,112.25
1,554
ES
2,111.29
2,111.9
2,111.11
67.44
2,112.2
2,111.11
2,110.02
0.46
0.4
0.33
0.07
65.48
75
40.78
0.000237
340.5
2014-06-19T03:20:00.0000000
2,112.5
2,113
2,112.25
2,113
1,390
ES
2,111.46
2,112.15
2,111.21
73.51
2,112.58
2,111.21
2,109.85
0.48
0.49
0.36
0.13
68.45
75
43.11
0.000355
435.14
2014-06-19T03:25:00.0000000
2,113
2,113.25
2,112.75
2,113.25
1,147
ES
2,111.64
2,112.45
2,111.35
75.17
2,112.93
2,111.35
2,109.77
0.48
0.57
0.4
0.17
73.81
91.67
45.45
0.000118
513.86
2014-06-19T03:30:00.0000000
2,113
2,113.5
2,113
2,113.25
1,273
ES
2,111.84
2,112.7
2,111.49
75.17
2,113.22
2,111.49
2,109.75
0.48
0.63
0.45
0.18
79.29
93.33
47.78
0
584.36
2014-06-19T03:35:00.0000000
2,113.25
2,113.5
2,112.5
2,112.5
818
ES
2,111.96
2,112.85
2,111.58
61.71
2,113.33
2,111.58
2,109.82
0.52
0.61
0.48
0.13
80
60
47.81
-0.000355
628.29
2014-06-19T03:40:00.0000000
2,112.25
2,112.5
2,112.25
2,112.25
389
ES
2,112.07
2,112.85
2,111.64
57.98
2,113.39
2,111.64
2,109.88
0.5
0.56
0.5
0.07
78.33
26.67
46.96
-0.000118
636.71
2014-06-19T03:45:00.0000000
2,112.25
2,112.5
2,112.25
2,112.25
81
ES
2,112.14
2,112.7
2,111.73
57.98
2,113.42
2,111.73
2,110.03
0.48
0.52
0.5
0.02
72.38
0
46.16
0
618.21
2014-06-19T03:50:00.0000000
2,112.25
2,112.25
2,111.75
2,112.25
818
ES
2,112.21
2,112.5
2,111.81
57.98
2,113.42
2,111.81
2,110.2
0.48
0.48
0.5
-0.01
68.61
22.22
43.86
0
666.29
2014-06-19T03:55:00.0000000
2,112.25
2,112.25
2,112
2,112
294
ES
2,112.25
2,112.25
2,111.88
53.92
2,113.41
2,111.88
2,110.34
0.47
0.43
0.48
-0.06
64.44
33.33
41.72
-0.000118
670.36
2014-06-19T04:00:00.0000000
2,112.25
2,112.25
2,111.5
2,112
696
ES
2,112.3
2,112.15
2,111.95
53.92
2,113.35
2,111.95
2,110.55
0.49
0.38
0.46
-0.08
63.06
55.56
39.03
0
695.79
2014-06-19T04:05:00.0000000
2,111.75
2,112
2,111.5
2,111.75
319
ES
2,112.3
2,112.05
2,112
49.86
2,113.29
2,112
2,110.71
0.49
0.32
0.43
-0.12
60.28
44.44
36.53
-0.000118
673.07
2014-06-19T04:10:00.0000000
2,111.5
2,112
2,111.5
2,111.75
79
ES
2,112.3
2,111.95
2,112.05
49.86
2,113.22
2,112.05
2,110.88
0.49
0.27
0.4
-0.13
57.5
44.44
34.22
0
667.29
2014-06-19T04:15:00.0000000
2,111.75
2,112
2,111
2,111.25
835
ES
2,112.25
2,111.75
2,112.05
42.46
2,113.22
2,112.05
2,110.88
0.52
0.18
0.36
-0.17
52.54
30.56
33.19
-0.000237
703.5
2014-06-19T04:20:00.0000000
2,111
2,111.25
2,111
2,111.25
397
ES
2,112.21
2,111.6
2,112.05
42.46
2,113.22
2,112.05
2,110.88
0.51
0.11
0.31
-0.19
48.57
27.78
32.24
0
720.71
2014-06-19T04:25:00.0000000
2,111.25
2,111.5
2,111
2,111.5
349
ES
2,112.16
2,111.5
2,112.05
47.02
2,113.22
2,112.05
2,110.88
0.5
0.08
0.26
-0.18
45.6
33.33
30.61
0.000118
634.64
2014-06-19T04:30:00.0000000
2,111.5
2,112.5
2,111.5
2,112.5
931
ES
2,112.13
2,111.65
2,112.11
60.51
2,113.24
2,112.11
2,110.99
0.54
0.13
0.24
-0.1
44.4
58.33
29.88
0.000474
601.86
2014-06-19T04:35:00.0000000
2,112.5
2,112.5
2,112.25
2,112.25
121
ES
2,112.05
2,111.75
2,112.14
56.63
2,113.25
2,112.14
2,111.03
0.52
0.15
0.22
-0.07
43.41
77.78
29.21
-0.000118
528.57
2014-06-19T04:40:00.0000000
2,112.25
2,112.5
2,112.25
2,112.25
408
ES
2,111.98
2,111.95
2,112.16
56.63
2,113.26
2,112.16
2,111.06
0.5
0.16
0.21
-0.04
42.9
86.11
28.58
0
466.79
2014-06-19T04:45:00.0000000
2,112.25
2,112.75
2,112.25
2,112.5
451
ES
2,111.98
2,112.2
2,112.19
59.63
2,113.29
2,112.19
2,111.08
0.5
0.19
0.21
-0.01
43.57
69.44
28.45
0.000118
440.57
2014-06-19T04:50:00.0000000
2,112.5
2,112.75
2,112.25
2,112.25
376
ES
2,111.98
2,112.35
2,112.21
55.49
2,113.3
2,112.21
2,111.13
0.5
0.19
0.2
-0.01
44.64
41.67
28.32
-0.000118
439.64
2014-06-19T04:55:00.0000000
2,112.25
2,112.5
2,112.25
2,112.5
133
ES
2,112
2,112.35
2,112.23
58.59
2,113.32
2,112.23
2,111.13
0.48
0.21
0.2
0.01
47.02
33.33
28.21
0.000118
443.36
2014-06-19T05:00:00.0000000
2,112.5
2,112.5
2,112.25
2,112.25
69
ES
2,112
2,112.35
2,112.19
54.51
2,113.22
2,112.19
2,111.15
0.47
0.2
0.2
0
46.63
16.67
28.1
-0.000118
389.86
2014-06-19T05:05:00.0000000
2,112.25
2,112.25
2,111.75
2,112
636
ES
2,112
2,112.3
2,112.13
50.7
2,113.04
2,112.13
2,111.21
0.47
0.17
0.2
-0.02
46.23
27.78
26.42
-0.000118
414.29
2014-06-19T05:10:00.0000000
2,111.75
2,112.25
2,111.75
2,112
138
ES
2,112
2,112.2
2,112.06
50.7
2,112.82
2,112.06
2,111.31
0.47
0.15
0.19
-0.04
43.85
22.22
24.86
0
374.43
2014-06-19T05:15:00.0000000
2,112.25
2,112.25
2,111.75
2,111.75
119
ES
2,112
2,112.1
2,112.03
46.9
2,112.76
2,112.03
2,111.29
0.47
0.11
0.17
-0.06
42.26
22.22
23.41
-0.000118
360.14
2014-06-19T05:20:00.0000000
2,111.75
2,112
2,111.75
2,111.75
49
ES
2,112
2,111.95
2,112
46.9
2,112.74
2,112
2,111.26
0.46
0.08
0.15
-0.08
39.88
11.11
22.07
0
358
2014-06-19T05:25:00.0000000
2,111.75
2,112
2,111.5
2,112
200
ES
2,112.05
2,111.9
2,111.99
51.15
2,112.72
2,111.99
2,111.25
0.46
0.07
0.14
-0.07
39.29
22.22
20.95
0.000118
312.64
2014-06-19T05:30:00.0000000
2,111.75
2,112
2,111.5
2,111.75
89
ES
2,112.09
2,111.85
2,111.96
47.09
2,112.69
2,111.96
2,111.23
0.46
0.04
0.12
-0.08
40.08
38.89
19.91
-0.000118
290.64
2014-06-19T05:35:00.0000000
2,111.75
2,112.25
2,111.75
2,112
202
ES
2,112.13
2,111.85
2,111.96
51.25
2,112.69
2,111.96
2,111.23
0.47
0.04
0.1
-0.06
42.06
61.11
18.86
0.000118
280.14
2014-06-19T05:40:00.0000000
2,112
2,112.25
2,112
2,112
75
ES
2,112.09
2,111.9
2,111.96
51.25
2,112.69
2,111.96
2,111.23
0.45
0.04
0.09
-0.05
42.26
61.11
17.88
0
219
2014-06-19T05:45:00.0000000
2,112.25
2,112.25
2,112
2,112
39
ES
2,112.07
2,111.95
2,111.98
51.25
2,112.7
2,111.98
2,111.25
0.44
0.04
0.08
-0.04
41.07
61.11
16.97
0
213.14
2014-06-19T05:50:00.0000000
2,112
2,112.25
2,112
2,112.25
367
ES
2,112.07
2,112
2,112
55.61
2,112.72
2,112
2,111.28
0.42
0.06
0.07
-0.02
40.08
72.22
16.13
0.000118
210.21
2014-06-19T05:55:00.0000000
2,112
2,112.25
2,112
2,112
55
ES
2,112.04
2,112.05
2,112.04
50.73
2,112.68
2,112.04
2,111.4
0.41
0.05
0.07
-0.02
38.69
50
15.34
-0.000118
181.93
2014-06-19T06:00:00.0000000
2,112.25
2,112.5
2,112
2,112.25
97
ES
2,112.04
2,112.1
2,112.09
54.99
2,112.62
2,112.09
2,111.56
0.42
0.07
0.07
0
39.29
50
15.54
0.000118
162
2014-06-19T06:05:00.0000000
2,112.25
2,112.25
2,112
2,112.25
66
ES
2,112.02
2,112.15
2,112.13
54.99
2,112.59
2,112.13
2,111.66
0.4
0.08
0.07
0.01
39.29
33.33
15.72
0
157.21
2014-06-19T06:10:00.0000000
2,112
2,112.25
2,112
2,112.25
66
ES
2,112.02
2,112.2
2,112.11
54.99
2,112.54
2,112.11
2,111.68
0.39
0.08
0.07
0.01
41.67
50
15.88
0
157