iex-ruby-client 1.0.0 → 1.2.0
This diff represents the content of publicly available package versions that have been released to one of the supported registries. The information contained in this diff is provided for informational purposes only and reflects changes between package versions as they appear in their respective public registries.
- checksums.yaml +5 -5
- data/.github/FUNDING.yml +1 -0
- data/.rubocop.yml +4 -1
- data/CHANGELOG.md +37 -7
- data/Dangerfile +2 -2
- data/Gemfile +2 -2
- data/README.md +159 -37
- data/iex-ruby-client.gemspec +3 -2
- data/lib/iex-ruby-client.rb +1 -0
- data/lib/iex/api.rb +3 -0
- data/lib/iex/api/client.rb +3 -0
- data/lib/iex/api/config.rb +2 -0
- data/lib/iex/cloud/connection.rb +21 -19
- data/lib/iex/cloud/request.rb +1 -1
- data/lib/iex/cloud/response.rb +1 -1
- data/lib/iex/endpoints/chart.rb +5 -6
- data/lib/iex/endpoints/company.rb +1 -1
- data/lib/iex/endpoints/crypto.rb +1 -1
- data/lib/iex/endpoints/dividends.rb +1 -1
- data/lib/iex/endpoints/earnings.rb +1 -1
- data/lib/iex/endpoints/income.rb +13 -0
- data/lib/iex/endpoints/key_stats.rb +1 -1
- data/lib/iex/endpoints/largest_trades.rb +1 -1
- data/lib/iex/endpoints/logo.rb +1 -1
- data/lib/iex/endpoints/news.rb +1 -1
- data/lib/iex/endpoints/ohlc.rb +2 -2
- data/lib/iex/endpoints/price.rb +1 -1
- data/lib/iex/endpoints/quote.rb +1 -1
- data/lib/iex/endpoints/ref_data.rb +22 -0
- data/lib/iex/endpoints/sectors.rb +1 -1
- data/lib/iex/endpoints/stock_market.rb +11 -0
- data/lib/iex/resources.rb +3 -0
- data/lib/iex/resources/chart.rb +9 -14
- data/lib/iex/resources/company.rb +1 -0
- data/lib/iex/resources/income.rb +36 -0
- data/lib/iex/resources/key_stats.rb +14 -2
- data/lib/iex/resources/quote.rb +15 -5
- data/lib/iex/resources/resource.rb +1 -1
- data/lib/iex/resources/symbol.rb +10 -0
- data/lib/iex/resources/symbols.rb +19 -0
- data/lib/iex/version.rb +1 -1
- data/spec/fixtures/iex/chart/1d.yml +440 -473
- data/spec/fixtures/iex/chart/20190306.yml +440 -473
- data/spec/fixtures/iex/chart/bad_option.yml +47 -81
- data/spec/fixtures/iex/chart/chartInterval.yml +89 -122
- data/spec/fixtures/iex/chart/dynamic/1m.yml +73 -107
- data/spec/fixtures/iex/chart/invalid.yml +47 -81
- data/spec/fixtures/iex/chart/msft.yml +74 -107
- data/spec/fixtures/iex/income/invalid.yml +49 -0
- data/spec/fixtures/iex/income/msft.yml +53 -0
- data/spec/fixtures/iex/income/nsrgy.yml +55 -0
- data/spec/fixtures/iex/key_stats/invalid.yml +7 -41
- data/spec/fixtures/iex/key_stats/msft.yml +11 -43
- data/spec/fixtures/iex/ref-data/isin.yml +57 -0
- data/spec/fixtures/iex/ref-data/isin_mapped.yml +57 -0
- data/spec/fixtures/iex/ref-data/symbols.yml +9002 -0
- data/spec/fixtures/iex/ref-data/wrong_isin_mapped.yml +57 -0
- data/spec/fixtures/iex/stock_market/list_mostactive.yml +76 -0
- data/spec/iex/client_spec.rb +6 -1
- data/spec/iex/endpoints/chart_spec.rb +7 -7
- data/spec/iex/endpoints/company_spec.rb +1 -0
- data/spec/iex/endpoints/income_spec.rb +68 -0
- data/spec/iex/endpoints/key_stats_spec.rb +42 -29
- data/spec/iex/endpoints/quote_spec.rb +2 -0
- data/spec/iex/endpoints/ref_data_spec.rb +66 -0
- data/spec/iex/endpoints/stock_market_spec.rb +14 -0
- data/spec/spec_helper.rb +1 -0
- data/spec/support/vcr.rb +3 -0
- metadata +41 -13
data/lib/iex/resources/quote.rb
CHANGED
|
@@ -16,23 +16,33 @@ module IEX
|
|
|
16
16
|
property 'latest_source', from: 'latestSource' # the source of latestPrice - IEX real time price, 15 minute delayed price, Close or Previous close
|
|
17
17
|
property 'latest_time', from: 'latestTime' # human readable time of the latestPrice
|
|
18
18
|
property 'latest_update', from: 'latestUpdate' # the update time of latestPrice in milliseconds since midnight Jan 1, 1970
|
|
19
|
-
property 'latest_update_t', from: 'latestUpdate', with: ->(v) { v
|
|
19
|
+
property 'latest_update_t', from: 'latestUpdate', with: ->(v) { v&.positive? ? Time.at(v / 1000) : nil } # the update time of latestPrice
|
|
20
20
|
property 'latest_volume', from: 'latestVolume' # the total market volume of the stock
|
|
21
21
|
property 'iex_realtime_price', from: 'iexRealtimePrice' # last sale price of the stock on IEX
|
|
22
22
|
property 'iex_realtime_size', from: 'iexRealtimeSize' # last sale size of the stock on IEX
|
|
23
23
|
property 'iex_last_updated', from: 'iexLastUpdated' # last update time of the data in milliseconds since midnight Jan 1, 1970 UTC or -1 or 0; if the value is -1 or 0, IEX has not quoted the symbol in the trading day
|
|
24
|
-
property 'iex_last_updated_t', from: 'iexLastUpdated', with: ->(v) { v
|
|
24
|
+
property 'iex_last_updated_t', from: 'iexLastUpdated', with: ->(v) { v&.positive? ? Time.at(v / 1000) : nil } # last update time of the data
|
|
25
25
|
property 'delayed_price', from: 'delayedPrice' # 15 minute delayed market price
|
|
26
26
|
property 'delayed_price_time', from: 'delayedPriceTime' # time of the delayed market price
|
|
27
|
-
property 'extended_price', from: 'extendedPrice' #
|
|
28
|
-
property '
|
|
27
|
+
property 'extended_price', from: 'extendedPrice' # the pre market and post market price
|
|
28
|
+
property 'extended_change_percent', from: 'extendedChangePercent' # price change percent between extended_price and latest_price
|
|
29
|
+
property 'extended_change_percent_s', from: 'extendedChangePercent', with: lambda { |v|
|
|
30
|
+
if v
|
|
31
|
+
[
|
|
32
|
+
v.positive? ? '+' : '',
|
|
33
|
+
format('%.2f', v * 100),
|
|
34
|
+
'%'
|
|
35
|
+
].join
|
|
36
|
+
end
|
|
37
|
+
} # change in percent as a String with a leading + or - sign
|
|
38
|
+
property 'extended_price_time', from: 'extendedPriceTime' # the last update time of extended_price
|
|
29
39
|
property 'previous_close', from: 'previousClose' # adjusted close price of the last trading day of the stock
|
|
30
40
|
property 'change' # change in value, calculated using calculation_price from previous_close
|
|
31
41
|
property 'change_percent', from: 'changePercent' # change in percent, calculated using calculation_price from previous_close
|
|
32
42
|
property 'change_percent_s', from: 'changePercent', with: lambda { |v|
|
|
33
43
|
if v
|
|
34
44
|
[
|
|
35
|
-
v
|
|
45
|
+
v.positive? ? '+' : '',
|
|
36
46
|
format('%.2f', v * 100),
|
|
37
47
|
'%'
|
|
38
48
|
].join
|
|
@@ -0,0 +1,19 @@
|
|
|
1
|
+
module IEX
|
|
2
|
+
module Resources
|
|
3
|
+
class Symbols < Resource
|
|
4
|
+
property 'symbol'
|
|
5
|
+
property 'exchange'
|
|
6
|
+
property 'name'
|
|
7
|
+
property 'date', transform_with: ->(v) { Date.parse(v) }
|
|
8
|
+
property 'enabled', from: 'isEnabled'
|
|
9
|
+
property 'type'
|
|
10
|
+
property 'region'
|
|
11
|
+
property 'currency'
|
|
12
|
+
property 'iex_id', from: 'iexId'
|
|
13
|
+
property 'figi'
|
|
14
|
+
property 'cik'
|
|
15
|
+
|
|
16
|
+
alias :enabled? enabled
|
|
17
|
+
end
|
|
18
|
+
end
|
|
19
|
+
end
|
data/lib/iex/version.rb
CHANGED
|
@@ -1,475 +1,442 @@
|
|
|
1
1
|
---
|
|
2
2
|
http_interactions:
|
|
3
|
-
|
|
4
|
-
|
|
5
|
-
|
|
6
|
-
|
|
7
|
-
|
|
8
|
-
|
|
9
|
-
|
|
10
|
-
|
|
11
|
-
|
|
12
|
-
|
|
13
|
-
|
|
14
|
-
|
|
15
|
-
|
|
16
|
-
|
|
17
|
-
|
|
18
|
-
|
|
19
|
-
|
|
20
|
-
|
|
21
|
-
|
|
22
|
-
|
|
23
|
-
|
|
24
|
-
|
|
25
|
-
|
|
26
|
-
|
|
27
|
-
|
|
28
|
-
|
|
29
|
-
|
|
30
|
-
|
|
31
|
-
|
|
32
|
-
|
|
33
|
-
|
|
34
|
-
|
|
35
|
-
|
|
36
|
-
|
|
37
|
-
|
|
38
|
-
|
|
39
|
-
|
|
40
|
-
|
|
41
|
-
|
|
42
|
-
|
|
43
|
-
|
|
44
|
-
|
|
45
|
-
|
|
46
|
-
|
|
47
|
-
|
|
48
|
-
|
|
49
|
-
|
|
50
|
-
|
|
51
|
-
|
|
52
|
-
|
|
53
|
-
|
|
54
|
-
|
|
55
|
-
|
|
56
|
-
|
|
57
|
-
|
|
58
|
-
|
|
59
|
-
|
|
60
|
-
|
|
61
|
-
|
|
62
|
-
|
|
63
|
-
|
|
64
|
-
|
|
65
|
-
|
|
66
|
-
|
|
67
|
-
|
|
68
|
-
|
|
69
|
-
|
|
70
|
-
|
|
71
|
-
|
|
72
|
-
|
|
73
|
-
|
|
74
|
-
|
|
75
|
-
|
|
76
|
-
|
|
77
|
-
|
|
78
|
-
|
|
79
|
-
|
|
80
|
-
|
|
81
|
-
|
|
82
|
-
|
|
83
|
-
|
|
84
|
-
|
|
85
|
-
|
|
86
|
-
|
|
87
|
-
|
|
88
|
-
|
|
89
|
-
|
|
90
|
-
|
|
91
|
-
|
|
92
|
-
|
|
93
|
-
|
|
94
|
-
|
|
95
|
-
|
|
96
|
-
|
|
97
|
-
|
|
98
|
-
|
|
99
|
-
|
|
100
|
-
|
|
101
|
-
|
|
102
|
-
|
|
103
|
-
|
|
104
|
-
|
|
105
|
-
|
|
106
|
-
|
|
107
|
-
|
|
108
|
-
|
|
109
|
-
|
|
110
|
-
|
|
111
|
-
|
|
112
|
-
|
|
113
|
-
|
|
114
|
-
|
|
115
|
-
|
|
116
|
-
|
|
117
|
-
|
|
118
|
-
|
|
119
|
-
|
|
120
|
-
|
|
121
|
-
|
|
122
|
-
|
|
123
|
-
|
|
124
|
-
|
|
125
|
-
|
|
126
|
-
|
|
127
|
-
|
|
128
|
-
|
|
129
|
-
|
|
130
|
-
|
|
131
|
-
|
|
132
|
-
|
|
133
|
-
|
|
134
|
-
|
|
135
|
-
|
|
136
|
-
|
|
137
|
-
|
|
138
|
-
|
|
139
|
-
|
|
140
|
-
|
|
141
|
-
|
|
142
|
-
|
|
143
|
-
|
|
144
|
-
|
|
145
|
-
|
|
146
|
-
|
|
147
|
-
|
|
148
|
-
|
|
149
|
-
|
|
150
|
-
|
|
151
|
-
|
|
152
|
-
|
|
153
|
-
|
|
154
|
-
|
|
155
|
-
|
|
156
|
-
|
|
157
|
-
|
|
158
|
-
|
|
159
|
-
|
|
160
|
-
|
|
161
|
-
|
|
162
|
-
|
|
163
|
-
|
|
164
|
-
|
|
165
|
-
|
|
166
|
-
|
|
167
|
-
|
|
168
|
-
|
|
169
|
-
|
|
170
|
-
|
|
171
|
-
|
|
172
|
-
|
|
173
|
-
|
|
174
|
-
|
|
175
|
-
|
|
176
|
-
|
|
177
|
-
|
|
178
|
-
|
|
179
|
-
|
|
180
|
-
|
|
181
|
-
|
|
182
|
-
|
|
183
|
-
|
|
184
|
-
|
|
185
|
-
|
|
186
|
-
|
|
187
|
-
|
|
188
|
-
|
|
189
|
-
|
|
190
|
-
|
|
191
|
-
|
|
192
|
-
|
|
193
|
-
|
|
194
|
-
|
|
195
|
-
|
|
196
|
-
|
|
197
|
-
|
|
198
|
-
|
|
199
|
-
|
|
200
|
-
|
|
201
|
-
|
|
202
|
-
|
|
203
|
-
|
|
204
|
-
|
|
205
|
-
|
|
206
|
-
|
|
207
|
-
|
|
208
|
-
|
|
209
|
-
|
|
210
|
-
|
|
211
|
-
|
|
212
|
-
|
|
213
|
-
|
|
214
|
-
|
|
215
|
-
|
|
216
|
-
|
|
217
|
-
|
|
218
|
-
|
|
219
|
-
|
|
220
|
-
|
|
221
|
-
|
|
222
|
-
|
|
223
|
-
|
|
224
|
-
|
|
225
|
-
|
|
226
|
-
|
|
227
|
-
|
|
228
|
-
|
|
229
|
-
|
|
230
|
-
|
|
231
|
-
|
|
232
|
-
|
|
233
|
-
|
|
234
|
-
|
|
235
|
-
|
|
236
|
-
|
|
237
|
-
|
|
238
|
-
|
|
239
|
-
|
|
240
|
-
|
|
241
|
-
|
|
242
|
-
|
|
243
|
-
|
|
244
|
-
|
|
245
|
-
|
|
246
|
-
|
|
247
|
-
|
|
248
|
-
|
|
249
|
-
|
|
250
|
-
|
|
251
|
-
|
|
252
|
-
|
|
253
|
-
|
|
254
|
-
|
|
255
|
-
|
|
256
|
-
|
|
257
|
-
|
|
258
|
-
|
|
259
|
-
|
|
260
|
-
|
|
261
|
-
|
|
262
|
-
|
|
263
|
-
|
|
264
|
-
|
|
265
|
-
|
|
266
|
-
|
|
267
|
-
|
|
268
|
-
|
|
269
|
-
|
|
270
|
-
|
|
271
|
-
|
|
272
|
-
|
|
273
|
-
|
|
274
|
-
|
|
275
|
-
|
|
276
|
-
|
|
277
|
-
|
|
278
|
-
|
|
279
|
-
|
|
280
|
-
|
|
281
|
-
|
|
282
|
-
|
|
283
|
-
|
|
284
|
-
|
|
285
|
-
|
|
286
|
-
|
|
287
|
-
|
|
288
|
-
|
|
289
|
-
|
|
290
|
-
|
|
291
|
-
|
|
292
|
-
|
|
293
|
-
|
|
294
|
-
|
|
295
|
-
|
|
296
|
-
|
|
297
|
-
|
|
298
|
-
|
|
299
|
-
|
|
300
|
-
|
|
301
|
-
|
|
302
|
-
|
|
303
|
-
|
|
304
|
-
|
|
305
|
-
|
|
306
|
-
|
|
307
|
-
|
|
308
|
-
|
|
309
|
-
|
|
310
|
-
|
|
311
|
-
|
|
312
|
-
|
|
313
|
-
|
|
314
|
-
|
|
315
|
-
|
|
316
|
-
|
|
317
|
-
|
|
318
|
-
|
|
319
|
-
|
|
320
|
-
|
|
321
|
-
|
|
322
|
-
|
|
323
|
-
|
|
324
|
-
|
|
325
|
-
|
|
326
|
-
|
|
327
|
-
|
|
328
|
-
|
|
329
|
-
|
|
330
|
-
|
|
331
|
-
|
|
332
|
-
|
|
333
|
-
|
|
334
|
-
|
|
335
|
-
|
|
336
|
-
|
|
337
|
-
|
|
338
|
-
|
|
339
|
-
|
|
340
|
-
|
|
341
|
-
|
|
342
|
-
|
|
343
|
-
|
|
344
|
-
|
|
345
|
-
|
|
346
|
-
|
|
347
|
-
|
|
348
|
-
|
|
349
|
-
|
|
350
|
-
|
|
351
|
-
|
|
352
|
-
|
|
353
|
-
|
|
354
|
-
|
|
355
|
-
|
|
356
|
-
|
|
357
|
-
|
|
358
|
-
|
|
359
|
-
|
|
360
|
-
|
|
361
|
-
|
|
362
|
-
|
|
363
|
-
|
|
364
|
-
|
|
365
|
-
|
|
366
|
-
|
|
367
|
-
|
|
368
|
-
|
|
369
|
-
|
|
370
|
-
|
|
371
|
-
|
|
372
|
-
|
|
373
|
-
|
|
374
|
-
|
|
375
|
-
|
|
376
|
-
|
|
377
|
-
|
|
378
|
-
|
|
379
|
-
|
|
380
|
-
|
|
381
|
-
|
|
382
|
-
|
|
383
|
-
|
|
384
|
-
|
|
385
|
-
|
|
386
|
-
|
|
387
|
-
|
|
388
|
-
|
|
389
|
-
|
|
390
|
-
|
|
391
|
-
|
|
392
|
-
|
|
393
|
-
|
|
394
|
-
|
|
395
|
-
|
|
396
|
-
|
|
397
|
-
|
|
398
|
-
|
|
399
|
-
|
|
400
|
-
|
|
401
|
-
|
|
402
|
-
|
|
403
|
-
|
|
404
|
-
|
|
405
|
-
|
|
406
|
-
|
|
407
|
-
|
|
408
|
-
|
|
409
|
-
|
|
410
|
-
|
|
411
|
-
|
|
412
|
-
|
|
413
|
-
|
|
414
|
-
|
|
415
|
-
|
|
416
|
-
|
|
417
|
-
|
|
418
|
-
|
|
419
|
-
|
|
420
|
-
|
|
421
|
-
|
|
422
|
-
|
|
423
|
-
|
|
424
|
-
|
|
425
|
-
|
|
426
|
-
|
|
427
|
-
|
|
428
|
-
|
|
429
|
-
|
|
430
|
-
|
|
431
|
-
|
|
432
|
-
|
|
433
|
-
|
|
434
|
-
|
|
435
|
-
|
|
436
|
-
|
|
437
|
-
|
|
438
|
-
|
|
439
|
-
|
|
440
|
-
|
|
441
|
-
|
|
442
|
-
|
|
443
|
-
PM","high":119.96,"low":119.935,"average":119.954,"volume":672,"notional":80609.465,"numberOfTrades":8,"marketHigh":119.98,"marketLow":119.933,"marketAverage":119.956,"marketVolume":25516,"marketNotional":3060788.0172,"marketNumberOfTrades":147,"open":119.935,"close":119.955,"marketOpen":119.94,"marketClose":119.96,"changeOverTime":0.003480064916595533,"marketChangeOverTime":0.004429484120006333},{"date":"20190405","minute":"15:31","label":"3:31
|
|
444
|
-
PM","high":119.97,"low":119.935,"average":119.958,"volume":802,"notional":96206.375,"numberOfTrades":10,"marketHigh":119.98,"marketLow":119.934,"marketAverage":119.96,"marketVolume":29586,"marketNotional":3549129.6755,"marketNumberOfTrades":205,"open":119.95,"close":119.97,"marketOpen":119.96,"marketClose":119.97,"changeOverTime":0.0035135270792551465,"marketChangeOverTime":0.0044629773836736},{"date":"20190405","minute":"15:32","label":"3:32
|
|
445
|
-
PM","high":119.96,"low":119.96,"average":119.96,"volume":200,"notional":23992,"numberOfTrades":2,"marketHigh":119.98,"marketLow":119.935,"marketAverage":119.955,"marketVolume":22984,"marketNotional":2757042.2682,"marketNumberOfTrades":154,"open":119.96,"close":119.96,"marketOpen":119.97,"marketClose":119.97,"changeOverTime":0.003530258160584894,"marketChangeOverTime":0.004421110804089457},{"date":"20190405","minute":"15:33","label":"3:33
|
|
446
|
-
PM","high":120,"low":119.975,"average":119.987,"volume":1182,"notional":141824.69,"numberOfTrades":12,"marketHigh":120,"marketLow":119.97,"marketAverage":119.993,"marketVolume":43544,"marketNotional":5224990.241,"marketNumberOfTrades":216,"open":119.975,"close":119.995,"marketOpen":119.98,"marketClose":119.99,"changeOverTime":0.003756127758537018,"marketChangeOverTime":0.004739296808929205},{"date":"20190405","minute":"15:34","label":"3:34
|
|
447
|
-
PM","high":119.985,"low":119.955,"average":119.972,"volume":184,"notional":22074.76,"numberOfTrades":3,"marketHigh":120,"marketLow":119.95,"marketAverage":119.977,"marketVolume":17484,"marketNotional":2097680.7285,"marketNumberOfTrades":130,"open":119.985,"close":119.955,"marketOpen":119.992,"marketClose":119.975,"changeOverTime":0.0036306446485636157,"marketChangeOverTime":0.004605323754259901},{"date":"20190405","minute":"15:35","label":"3:35
|
|
448
|
-
PM","high":119.99,"low":119.965,"average":119.975,"volume":700,"notional":83982.8,"numberOfTrades":9,"marketHigh":119.99,"marketLow":119.96,"marketAverage":119.975,"marketVolume":14788,"marketNotional":1774187.518,"marketNumberOfTrades":124,"open":119.98,"close":119.975,"marketOpen":119.98,"marketClose":119.97,"changeOverTime":0.0036557412705582964,"marketChangeOverTime":0.004588577122426148},{"date":"20190405","minute":"15:36","label":"3:36
|
|
449
|
-
PM","high":119.97,"low":119.955,"average":119.955,"volume":620,"notional":74372.4,"numberOfTrades":5,"marketHigh":119.983,"marketLow":119.95,"marketAverage":119.967,"marketVolume":12422,"marketNotional":1490235.0976,"marketNumberOfTrades":84,"open":119.97,"close":119.955,"marketOpen":119.98,"marketClose":119.96,"changeOverTime":0.0034884304572604663,"marketChangeOverTime":0.004521590595091495},{"date":"20190405","minute":"15:37","label":"3:37
|
|
450
|
-
PM","high":119.98,"low":119.965,"average":119.973,"volume":500,"notional":59986.5,"numberOfTrades":6,"marketHigh":119.99,"marketLow":119.95,"marketAverage":119.972,"marketVolume":17272,"marketNotional":2072150.8212,"marketNumberOfTrades":107,"open":119.97,"close":119.975,"marketOpen":119.955,"marketClose":119.983,"changeOverTime":0.003639010189228549,"marketChangeOverTime":0.0045634571746756385},{"date":"20190405","minute":"15:38","label":"3:38
|
|
451
|
-
PM","high":119.975,"low":119.96,"average":119.97,"volume":890,"notional":106773.33,"numberOfTrades":13,"marketHigh":119.99,"marketLow":119.953,"marketAverage":119.969,"marketVolume":22378,"marketNotional":2684676.561,"marketNumberOfTrades":167,"open":119.975,"close":119.97,"marketOpen":119.98,"marketClose":119.96,"changeOverTime":0.0036139135672338687,"marketChangeOverTime":0.004538337226925129},{"date":"20190405","minute":"15:39","label":"3:39
|
|
452
|
-
PM","high":119.97,"low":119.935,"average":119.955,"volume":661,"notional":79290.52,"numberOfTrades":8,"marketHigh":119.97,"marketLow":119.93,"marketAverage":119.955,"marketVolume":28322,"marketNotional":3397357.5823,"marketNumberOfTrades":133,"open":119.97,"close":119.935,"marketOpen":119.97,"marketClose":119.94,"changeOverTime":0.0034884304572604663,"marketChangeOverTime":0.004421110804089457},{"date":"20190405","minute":"15:40","label":"3:40
|
|
453
|
-
PM","high":119.95,"low":119.9,"average":119.926,"volume":962,"notional":115368.66,"numberOfTrades":12,"marketHigh":119.96,"marketLow":119.89,"marketAverage":119.92,"marketVolume":35881,"marketNotional":4302861.658,"marketNumberOfTrades":245,"open":119.94,"close":119.93,"marketOpen":119.935,"marketClose":119.92,"changeOverTime":0.0032458297779785947,"marketChangeOverTime":0.004128044747000218},{"date":"20190405","minute":"15:41","label":"3:41
|
|
454
|
-
PM","high":119.91,"low":119.885,"average":119.895,"volume":2017,"notional":241828.28,"numberOfTrades":22,"marketHigh":119.925,"marketLow":119.88,"marketAverage":119.9,"marketVolume":48127,"marketNotional":5770413.5982,"marketNumberOfTrades":306,"open":119.9,"close":119.885,"marketOpen":119.92,"marketClose":119.885,"changeOverTime":0.002986498017366857,"marketChangeOverTime":0.003960578428663526},{"date":"20190405","minute":"15:42","label":"3:42
|
|
455
|
-
PM","high":119.91,"low":119.895,"average":119.902,"volume":1316,"notional":157791.48,"numberOfTrades":12,"marketHigh":119.91,"marketLow":119.88,"marketAverage":119.898,"marketVolume":24132,"marketNotional":2893378.87,"marketNumberOfTrades":149,"open":119.9,"close":119.905,"marketOpen":119.89,"marketClose":119.9,"changeOverTime":0.003045056802021151,"marketChangeOverTime":0.003943831796829774},{"date":"20190405","minute":"15:43","label":"3:43
|
|
456
|
-
PM","high":119.935,"low":119.91,"average":119.922,"volume":320,"notional":38375.14,"numberOfTrades":7,"marketHigh":119.935,"marketLow":119.9,"marketAverage":119.92,"marketVolume":14337,"marketNotional":1719292.6709,"marketNumberOfTrades":84,"open":119.91,"close":119.935,"marketOpen":119.9,"marketClose":119.924,"changeOverTime":0.003212367615318981,"marketChangeOverTime":0.004128044747000218},{"date":"20190405","minute":"15:44","label":"3:44
|
|
457
|
-
PM","high":119.945,"low":119.925,"average":119.933,"volume":1000,"notional":119933,"numberOfTrades":10,"marketHigh":119.949,"marketLow":119.92,"marketAverage":119.93,"marketVolume":17792,"marketNotional":2133801.844,"marketNumberOfTrades":116,"open":119.925,"close":119.94,"marketOpen":119.925,"marketClose":119.93,"changeOverTime":0.0033043885626328887,"marketChangeOverTime":0.004211777906168623},{"date":"20190405","minute":"15:45","label":"3:45
|
|
458
|
-
PM","high":119.925,"low":119.885,"average":119.901,"volume":1593,"notional":191002.065,"numberOfTrades":21,"marketHigh":119.93,"marketLow":119.87,"marketAverage":119.899,"marketVolume":74681,"marketNotional":8954172.5251,"marketNumberOfTrades":518,"open":119.925,"close":119.9,"marketOpen":119.93,"marketClose":119.9,"changeOverTime":0.0030366912613562177,"marketChangeOverTime":0.00395220511274665},{"date":"20190405","minute":"15:46","label":"3:46
|
|
459
|
-
PM","high":119.925,"low":119.89,"average":119.908,"volume":1291,"notional":154801.47,"numberOfTrades":14,"marketHigh":119.93,"marketLow":119.89,"marketAverage":119.91,"marketVolume":30525,"marketNotional":3660257.528,"marketNumberOfTrades":178,"open":119.895,"close":119.9,"marketOpen":119.9,"marketClose":119.89,"changeOverTime":0.0030952500460105117,"marketChangeOverTime":0.004044311587831812},{"date":"20190405","minute":"15:47","label":"3:47
|
|
460
|
-
PM","high":119.925,"low":119.895,"average":119.906,"volume":700,"notional":83934,"numberOfTrades":7,"marketHigh":119.93,"marketLow":119.89,"marketAverage":119.909,"marketVolume":34955,"marketNotional":4191403.3433,"marketNumberOfTrades":197,"open":119.9,"close":119.905,"marketOpen":119.895,"marketClose":119.9,"changeOverTime":0.0030785189646807642,"marketChangeOverTime":0.004035938271915055},{"date":"20190405","minute":"15:48","label":"3:48
|
|
461
|
-
PM","high":119.91,"low":119.9,"average":119.905,"volume":3345,"notional":401083.5,"numberOfTrades":21,"marketHigh":119.92,"marketLow":119.9,"marketAverage":119.908,"marketVolume":33899,"marketNotional":4064764.0032,"marketNumberOfTrades":194,"open":119.905,"close":119.91,"marketOpen":119.91,"marketClose":119.905,"changeOverTime":0.0030701534240158315,"marketChangeOverTime":0.004027564955998179},{"date":"20190405","minute":"15:49","label":"3:49
|
|
462
|
-
PM","high":119.92,"low":119.905,"average":119.909,"volume":2694,"notional":323035.44,"numberOfTrades":24,"marketHigh":119.93,"marketLow":119.9,"marketAverage":119.911,"marketVolume":38939,"marketNotional":4669222.411,"marketNumberOfTrades":244,"open":119.91,"close":119.92,"marketOpen":119.91,"marketClose":119.93,"changeOverTime":0.003103615586675445,"marketChangeOverTime":0.004052684903748689},{"date":"20190405","minute":"15:50","label":"3:50
|
|
463
|
-
PM","high":119.925,"low":119.845,"average":119.876,"volume":1909,"notional":228843.145,"numberOfTrades":23,"marketHigh":119.93,"marketLow":119.83,"marketAverage":119.882,"marketVolume":52566,"marketNotional":6301732.346,"marketNumberOfTrades":301,"open":119.925,"close":119.85,"marketOpen":119.93,"marketClose":119.85,"changeOverTime":0.00282755274473396,"marketChangeOverTime":0.0038098587421604687},{"date":"20190405","minute":"15:51","label":"3:51
|
|
464
|
-
PM","high":119.865,"low":119.835,"average":119.848,"volume":569,"notional":68193.72,"numberOfTrades":7,"marketHigh":119.88,"marketLow":119.83,"marketAverage":119.852,"marketVolume":38453,"marketNotional":4608662.6701,"marketNumberOfTrades":246,"open":119.855,"close":119.85,"marketOpen":119.85,"marketClose":119.84,"changeOverTime":0.0025933176061169023,"marketChangeOverTime":0.0035586592646553723},{"date":"20190405","minute":"15:52","label":"3:52
|
|
465
|
-
PM","high":119.85,"low":119.81,"average":119.827,"volume":1388,"notional":166320.38,"numberOfTrades":16,"marketHigh":119.85,"marketLow":119.8,"marketAverage":119.826,"marketVolume":43477,"marketNotional":5209663.8369,"marketNumberOfTrades":251,"open":119.84,"close":119.81,"marketOpen":119.84,"marketClose":119.802,"changeOverTime":0.002417641252154139,"marketChangeOverTime":0.0033409530508175427},{"date":"20190405","minute":"15:53","label":"3:53
|
|
466
|
-
PM","high":119.825,"low":119.805,"average":119.815,"volume":1080,"notional":129400.5,"numberOfTrades":11,"marketHigh":119.84,"marketLow":119.805,"marketAverage":119.818,"marketVolume":49799,"marketNotional":5966819.7823,"marketNumberOfTrades":318,"open":119.81,"close":119.82,"marketOpen":119.81,"marketClose":119.82,"changeOverTime":0.0023172547641754173,"marketChangeOverTime":0.00327396652348289},{"date":"20190405","minute":"15:54","label":"3:54
|
|
467
|
-
PM","high":119.84,"low":119.79,"average":119.811,"volume":1406,"notional":168453.66,"numberOfTrades":22,"marketHigh":119.87,"marketLow":119.779,"marketAverage":119.824,"marketVolume":97111,"marketNotional":11636259.8479,"marketNumberOfTrades":690,"open":119.84,"close":119.8,"marketOpen":119.83,"marketClose":119.8,"changeOverTime":0.0022837926015159228,"marketChangeOverTime":0.0033242064189839093},{"date":"20190405","minute":"15:55","label":"3:55
|
|
468
|
-
PM","high":119.85,"low":119.77,"average":119.828,"volume":2632,"notional":315387.905,"numberOfTrades":26,"marketHigh":119.95,"marketLow":119.77,"marketAverage":119.821,"marketVolume":124449,"marketNotional":14911587.6422,"marketNumberOfTrades":974,"open":119.85,"close":119.77,"marketOpen":119.8,"marketClose":119.77,"changeOverTime":0.002426006792819072,"marketChangeOverTime":0.0032990864712333996},{"date":"20190405","minute":"15:56","label":"3:56
|
|
469
|
-
PM","high":119.775,"low":119.735,"average":119.76,"volume":1800,"notional":215568.365,"numberOfTrades":22,"marketHigh":119.78,"marketLow":119.73,"marketAverage":119.761,"marketVolume":64925,"marketNotional":7775467.0715,"marketNumberOfTrades":318,"open":119.77,"close":119.735,"marketOpen":119.763,"marketClose":119.73,"changeOverTime":0.0018571500276063546,"marketChangeOverTime":0.002796687516223207},{"date":"20190405","minute":"15:57","label":"3:57
|
|
470
|
-
PM","high":119.78,"low":119.73,"average":119.759,"volume":2753,"notional":329696.545,"numberOfTrades":34,"marketHigh":119.79,"marketLow":119.73,"marketAverage":119.761,"marketVolume":79287,"marketNotional":9495490.9891,"marketNumberOfTrades":523,"open":119.735,"close":119.775,"marketOpen":119.74,"marketClose":119.775,"changeOverTime":0.0018487844869414214,"marketChangeOverTime":0.002796687516223207},{"date":"20190405","minute":"15:58","label":"3:58
|
|
471
|
-
PM","high":119.79,"low":119.74,"average":119.761,"volume":3765,"notional":450901.1,"numberOfTrades":41,"marketHigh":119.79,"marketLow":119.74,"marketAverage":119.762,"marketVolume":113379,"marketNotional":13578533.4391,"marketNumberOfTrades":735,"open":119.77,"close":119.765,"marketOpen":119.78,"marketClose":119.77,"changeOverTime":0.001865515568271169,"marketChangeOverTime":0.0028050608321400832},{"date":"20190405","minute":"15:59","label":"3:59
|
|
472
|
-
PM","high":119.92,"low":119.765,"average":119.801,"volume":6737,"notional":807098.33,"numberOfTrades":73,"marketHigh":119.93,"marketLow":119.76,"marketAverage":119.836,"marketVolume":305579,"marketNotional":36619513.2003,"marketNumberOfTrades":1877,"open":119.77,"close":119.875,"marketOpen":119.77,"marketClose":119.88,"changeOverTime":0.002200137194866948,"marketChangeOverTime":0.003424686209985948}]'
|
|
473
|
-
http_version:
|
|
474
|
-
recorded_at: Mon, 08 Apr 2019 11:43:25 GMT
|
|
475
|
-
recorded_with: VCR 4.0.0
|
|
3
|
+
- request:
|
|
4
|
+
method: get
|
|
5
|
+
uri: https://cloud.iexapis.com/v1/stock/MSFT/chart/1d?token=test-iex-api-publishable-token
|
|
6
|
+
body:
|
|
7
|
+
encoding: US-ASCII
|
|
8
|
+
string: ''
|
|
9
|
+
headers:
|
|
10
|
+
Accept:
|
|
11
|
+
- application/json; charset=utf-8
|
|
12
|
+
User-Agent:
|
|
13
|
+
- IEX Ruby Client/1.1.1
|
|
14
|
+
Accept-Encoding:
|
|
15
|
+
- gzip;q=1.0,deflate;q=0.6,identity;q=0.3
|
|
16
|
+
response:
|
|
17
|
+
status:
|
|
18
|
+
code: 200
|
|
19
|
+
message: OK
|
|
20
|
+
headers:
|
|
21
|
+
Server:
|
|
22
|
+
- nginx
|
|
23
|
+
Date:
|
|
24
|
+
- Sat, 10 Aug 2019 15:56:35 GMT
|
|
25
|
+
Content-Type:
|
|
26
|
+
- application/json; charset=utf-8
|
|
27
|
+
Transfer-Encoding:
|
|
28
|
+
- chunked
|
|
29
|
+
Connection:
|
|
30
|
+
- keep-alive
|
|
31
|
+
Set-Cookie:
|
|
32
|
+
- ctoken=f16d84653cb744c28e5155683cceceb5; Max-Age=43200; Path=/; Expires=Sun,
|
|
33
|
+
11 Aug 2019 03:56:35 GMT
|
|
34
|
+
Iexcloud-Messages-Used:
|
|
35
|
+
- '0'
|
|
36
|
+
X-Content-Type-Options:
|
|
37
|
+
- nosniff
|
|
38
|
+
Strict-Transport-Security:
|
|
39
|
+
- max-age=15768000
|
|
40
|
+
Access-Control-Allow-Origin:
|
|
41
|
+
- "*"
|
|
42
|
+
Access-Control-Allow-Credentials:
|
|
43
|
+
- 'true'
|
|
44
|
+
Access-Control-Allow-Methods:
|
|
45
|
+
- GET, OPTIONS
|
|
46
|
+
Access-Control-Allow-Headers:
|
|
47
|
+
- Origin, X-Requested-With, Content-Type, Accept
|
|
48
|
+
body:
|
|
49
|
+
encoding: ASCII-8BIT
|
|
50
|
+
string: '[{"date":"2019-08-09","minute":"09:30","label":"09:30 AM","high":138.72,"low":138.5,"open":138.72,"close":138.68,"average":138.632,"volume":3673,"notional":509195.675,"numberOfTrades":23},{"date":"2019-08-09","minute":"09:31","label":"09:31
|
|
51
|
+
AM","high":138.89,"low":138.8,"open":138.8,"close":138.86,"average":138.844,"volume":94,"notional":13051.32,"numberOfTrades":4},{"date":"2019-08-09","minute":"09:32","label":"09:32
|
|
52
|
+
AM","high":138.74,"low":138.66,"open":138.66,"close":138.74,"average":138.722,"volume":900,"notional":124850,"numberOfTrades":6},{"date":"2019-08-09","minute":"09:33","label":"09:33
|
|
53
|
+
AM","high":139.01,"low":138.82,"open":138.82,"close":138.965,"average":138.961,"volume":3258,"notional":452735.01,"numberOfTrades":15},{"date":"2019-08-09","minute":"09:34","label":"09:34
|
|
54
|
+
AM","high":139.02,"low":138.93,"open":138.96,"close":138.97,"average":138.997,"volume":6291,"notional":874430.11,"numberOfTrades":18},{"date":"2019-08-09","minute":"09:35","label":"09:35
|
|
55
|
+
AM","high":139.18,"low":138.94,"open":138.97,"close":139.145,"average":139.041,"volume":5400,"notional":750819.47,"numberOfTrades":30},{"date":"2019-08-09","minute":"09:36","label":"09:36
|
|
56
|
+
AM","high":139.17,"low":139,"open":139.13,"close":139.135,"average":139.118,"volume":1270,"notional":176679.925,"numberOfTrades":19},{"date":"2019-08-09","minute":"09:37","label":"09:37
|
|
57
|
+
AM","high":139.38,"low":139.185,"open":139.185,"close":139.34,"average":139.25,"volume":1581,"notional":220154.785,"numberOfTrades":21},{"date":"2019-08-09","minute":"09:38","label":"09:38
|
|
58
|
+
AM","high":139.33,"low":139.18,"open":139.32,"close":139.215,"average":139.23,"volume":2878,"notional":400703.42,"numberOfTrades":30},{"date":"2019-08-09","minute":"09:39","label":"09:39
|
|
59
|
+
AM","high":139.24,"low":138.93,"open":139.24,"close":138.975,"average":139.124,"volume":1606,"notional":223433.2,"numberOfTrades":17},{"date":"2019-08-09","minute":"09:40","label":"09:40
|
|
60
|
+
AM","high":139.055,"low":138.95,"open":139.01,"close":139,"average":139.001,"volume":2303,"notional":320120.44,"numberOfTrades":22},{"date":"2019-08-09","minute":"09:41","label":"09:41
|
|
61
|
+
AM","high":139.025,"low":138.65,"open":139,"close":138.65,"average":138.811,"volume":2380,"notional":330371,"numberOfTrades":23},{"date":"2019-08-09","minute":"09:42","label":"09:42
|
|
62
|
+
AM","high":138.6,"low":138.4,"open":138.6,"close":138.54,"average":138.494,"volume":2636,"notional":365069.42,"numberOfTrades":28},{"date":"2019-08-09","minute":"09:43","label":"09:43
|
|
63
|
+
AM","high":138.615,"low":138.49,"open":138.49,"close":138.615,"average":138.528,"volume":1100,"notional":152380.5,"numberOfTrades":11},{"date":"2019-08-09","minute":"09:44","label":"09:44
|
|
64
|
+
AM","high":138.57,"low":138.345,"open":138.54,"close":138.345,"average":138.491,"volume":1500,"notional":207736.5,"numberOfTrades":15},{"date":"2019-08-09","minute":"09:45","label":"09:45
|
|
65
|
+
AM","high":138.41,"low":138.28,"open":138.355,"close":138.38,"average":138.323,"volume":1327,"notional":183555.32,"numberOfTrades":16},{"date":"2019-08-09","minute":"09:46","label":"09:46
|
|
66
|
+
AM","high":138.4,"low":138.35,"open":138.4,"close":138.35,"average":138.391,"volume":595,"notional":82342.55,"numberOfTrades":7},{"date":"2019-08-09","minute":"09:47","label":"09:47
|
|
67
|
+
AM","high":138.27,"low":138.23,"open":138.25,"close":138.23,"average":138.249,"volume":1700,"notional":235022.5,"numberOfTrades":16},{"date":"2019-08-09","minute":"09:48","label":"09:48
|
|
68
|
+
AM","high":138.195,"low":138.045,"open":138.195,"close":138.065,"average":138.081,"volume":1914,"notional":264286.525,"numberOfTrades":16},{"date":"2019-08-09","minute":"09:49","label":"09:49
|
|
69
|
+
AM","high":138.07,"low":137.945,"open":138.07,"close":137.985,"average":138.008,"volume":1364,"notional":188242.475,"numberOfTrades":19},{"date":"2019-08-09","minute":"09:50","label":"09:50
|
|
70
|
+
AM","high":137.96,"low":137.88,"open":137.92,"close":137.89,"average":137.924,"volume":800,"notional":110339.5,"numberOfTrades":8},{"date":"2019-08-09","minute":"09:51","label":"09:51
|
|
71
|
+
AM","high":137.965,"low":137.785,"open":137.785,"close":137.93,"average":137.851,"volume":1300,"notional":179206,"numberOfTrades":13},{"date":"2019-08-09","minute":"09:52","label":"09:52
|
|
72
|
+
AM","high":137.83,"low":137.645,"open":137.83,"close":137.645,"average":137.685,"volume":557,"notional":76690.47,"numberOfTrades":7},{"date":"2019-08-09","minute":"09:53","label":"09:53
|
|
73
|
+
AM","high":137.72,"low":137.56,"open":137.655,"close":137.58,"average":137.647,"volume":1393,"notional":191742.12,"numberOfTrades":16},{"date":"2019-08-09","minute":"09:54","label":"09:54
|
|
74
|
+
AM","high":137.615,"low":137.58,"open":137.605,"close":137.605,"average":137.597,"volume":3976,"notional":547085.385,"numberOfTrades":28},{"date":"2019-08-09","minute":"09:55","label":"09:55
|
|
75
|
+
AM","high":137.68,"low":137.58,"open":137.585,"close":137.62,"average":137.638,"volume":1890,"notional":260136.155,"numberOfTrades":22},{"date":"2019-08-09","minute":"09:56","label":"09:56
|
|
76
|
+
AM","high":137.59,"low":137.535,"open":137.59,"close":137.55,"average":137.572,"volume":4824,"notional":663646.83,"numberOfTrades":17},{"date":"2019-08-09","minute":"09:57","label":"09:57
|
|
77
|
+
AM","high":137.565,"low":137.465,"open":137.565,"close":137.51,"average":137.529,"volume":3202,"notional":440369.12,"numberOfTrades":30},{"date":"2019-08-09","minute":"09:58","label":"09:58
|
|
78
|
+
AM","high":137.66,"low":137.545,"open":137.545,"close":137.635,"average":137.574,"volume":3951,"notional":543553.675,"numberOfTrades":29},{"date":"2019-08-09","minute":"09:59","label":"09:59
|
|
79
|
+
AM","high":137.65,"low":137.53,"open":137.635,"close":137.575,"average":137.571,"volume":1251,"notional":172101.445,"numberOfTrades":18},{"date":"2019-08-09","minute":"10:00","label":"10
|
|
80
|
+
AM","high":137.605,"low":137.495,"open":137.585,"close":137.51,"average":137.558,"volume":3740,"notional":514468.05,"numberOfTrades":32},{"date":"2019-08-09","minute":"10:01","label":"10:01
|
|
81
|
+
AM","high":137.555,"low":137.445,"open":137.515,"close":137.555,"average":137.52,"volume":3914,"notional":538254.95,"numberOfTrades":44},{"date":"2019-08-09","minute":"10:02","label":"10:02
|
|
82
|
+
AM","high":137.71,"low":137.58,"open":137.585,"close":137.695,"average":137.653,"volume":4312,"notional":593560.95,"numberOfTrades":44},{"date":"2019-08-09","minute":"10:03","label":"10:03
|
|
83
|
+
AM","high":137.825,"low":137.715,"open":137.715,"close":137.755,"average":137.762,"volume":1307,"notional":180054.475,"numberOfTrades":15},{"date":"2019-08-09","minute":"10:04","label":"10:04
|
|
84
|
+
AM","high":137.815,"low":137.77,"open":137.79,"close":137.815,"average":137.805,"volume":1830,"notional":252183.715,"numberOfTrades":9},{"date":"2019-08-09","minute":"10:05","label":"10:05
|
|
85
|
+
AM","high":137.955,"low":137.805,"open":137.825,"close":137.955,"average":137.87,"volume":975,"notional":134423.625,"numberOfTrades":9},{"date":"2019-08-09","minute":"10:06","label":"10:06
|
|
86
|
+
AM","high":137.965,"low":137.915,"open":137.94,"close":137.965,"average":137.944,"volume":504,"notional":69523.75,"numberOfTrades":7},{"date":"2019-08-09","minute":"10:07","label":"10:07
|
|
87
|
+
AM","high":137.945,"low":137.63,"open":137.945,"close":137.63,"average":137.797,"volume":1691,"notional":233013.995,"numberOfTrades":21},{"date":"2019-08-09","minute":"10:08","label":"10:08
|
|
88
|
+
AM","high":137.575,"low":137.215,"open":137.575,"close":137.425,"average":137.415,"volume":2582,"notional":354806.605,"numberOfTrades":32},{"date":"2019-08-09","minute":"10:09","label":"10:09
|
|
89
|
+
AM","high":137.48,"low":137.345,"open":137.48,"close":137.36,"average":137.391,"volume":1284,"notional":176409.515,"numberOfTrades":20},{"date":"2019-08-09","minute":"10:10","label":"10:10
|
|
90
|
+
AM","high":137.655,"low":137.38,"open":137.38,"close":137.51,"average":137.507,"volume":1171,"notional":161020.8,"numberOfTrades":15},{"date":"2019-08-09","minute":"10:11","label":"10:11
|
|
91
|
+
AM","high":137.655,"low":137.455,"open":137.5,"close":137.65,"average":137.534,"volume":1269,"notional":174530.835,"numberOfTrades":19},{"date":"2019-08-09","minute":"10:12","label":"10:12
|
|
92
|
+
AM","high":137.725,"low":137.635,"open":137.655,"close":137.655,"average":137.677,"volume":1243,"notional":171132.405,"numberOfTrades":22},{"date":"2019-08-09","minute":"10:13","label":"10:13
|
|
93
|
+
AM","high":137.745,"low":137.58,"open":137.63,"close":137.745,"average":137.651,"volume":1792,"notional":246670.11,"numberOfTrades":18},{"date":"2019-08-09","minute":"10:14","label":"10:14
|
|
94
|
+
AM","high":137.77,"low":137.66,"open":137.74,"close":137.66,"average":137.729,"volume":1500,"notional":206593.355,"numberOfTrades":16},{"date":"2019-08-09","minute":"10:15","label":"10:15
|
|
95
|
+
AM","high":137.68,"low":137.62,"open":137.655,"close":137.645,"average":137.662,"volume":996,"notional":137111.235,"numberOfTrades":12},{"date":"2019-08-09","minute":"10:16","label":"10:16
|
|
96
|
+
AM","high":137.66,"low":137.515,"open":137.61,"close":137.52,"average":137.576,"volume":910,"notional":125194.1,"numberOfTrades":9},{"date":"2019-08-09","minute":"10:17","label":"10:17
|
|
97
|
+
AM","high":137.725,"low":137.655,"open":137.655,"close":137.725,"average":137.686,"volume":304,"notional":41856.62,"numberOfTrades":4},{"date":"2019-08-09","minute":"10:18","label":"10:18
|
|
98
|
+
AM","high":137.865,"low":137.73,"open":137.73,"close":137.805,"average":137.84,"volume":1486,"notional":204829.67,"numberOfTrades":17},{"date":"2019-08-09","minute":"10:19","label":"10:19
|
|
99
|
+
AM","high":137.86,"low":137.5,"open":137.845,"close":137.515,"average":137.601,"volume":4377,"notional":602281.65,"numberOfTrades":27},{"date":"2019-08-09","minute":"10:20","label":"10:20
|
|
100
|
+
AM","high":137.66,"low":137.46,"open":137.46,"close":137.635,"average":137.598,"volume":611,"notional":84072.625,"numberOfTrades":8},{"date":"2019-08-09","minute":"10:21","label":"10:21
|
|
101
|
+
AM","high":137.67,"low":137.52,"open":137.67,"close":137.54,"average":137.582,"volume":1977,"notional":272000.275,"numberOfTrades":15},{"date":"2019-08-09","minute":"10:22","label":"10:22
|
|
102
|
+
AM","high":137.615,"low":137.53,"open":137.56,"close":137.605,"average":137.579,"volume":1653,"notional":227418.995,"numberOfTrades":22},{"date":"2019-08-09","minute":"10:23","label":"10:23
|
|
103
|
+
AM","high":137.675,"low":137.37,"open":137.66,"close":137.37,"average":137.509,"volume":2400,"notional":330022.04,"numberOfTrades":23},{"date":"2019-08-09","minute":"10:24","label":"10:24
|
|
104
|
+
AM","high":137.505,"low":137.375,"open":137.39,"close":137.49,"average":137.441,"volume":2220,"notional":305119.7,"numberOfTrades":23},{"date":"2019-08-09","minute":"10:25","label":"10:25
|
|
105
|
+
AM","high":137.61,"low":137.52,"open":137.54,"close":137.55,"average":137.576,"volume":1050,"notional":144455.145,"numberOfTrades":15},{"date":"2019-08-09","minute":"10:26","label":"10:26
|
|
106
|
+
AM","high":137.605,"low":137.45,"open":137.57,"close":137.605,"average":137.537,"volume":1700,"notional":233812.5,"numberOfTrades":17},{"date":"2019-08-09","minute":"10:27","label":"10:27
|
|
107
|
+
AM","high":137.74,"low":137.61,"open":137.61,"close":137.67,"average":137.701,"volume":1452,"notional":199941.37,"numberOfTrades":15},{"date":"2019-08-09","minute":"10:28","label":"10:28
|
|
108
|
+
AM","high":137.64,"low":137.545,"open":137.615,"close":137.64,"average":137.567,"volume":1860,"notional":255875.08,"numberOfTrades":16},{"date":"2019-08-09","minute":"10:29","label":"10:29
|
|
109
|
+
AM","high":137.64,"low":137.56,"open":137.585,"close":137.635,"average":137.625,"volume":3062,"notional":421407.82,"numberOfTrades":9},{"date":"2019-08-09","minute":"10:30","label":"10:30
|
|
110
|
+
AM","high":137.74,"low":137.57,"open":137.6,"close":137.74,"average":137.643,"volume":1420,"notional":195453,"numberOfTrades":14},{"date":"2019-08-09","minute":"10:31","label":"10:31
|
|
111
|
+
AM","high":137.765,"low":137.72,"open":137.73,"close":137.72,"average":137.758,"volume":3602,"notional":496203.46,"numberOfTrades":13},{"date":"2019-08-09","minute":"10:32","label":"10:32
|
|
112
|
+
AM","high":137.7,"low":137.41,"open":137.7,"close":137.47,"average":137.493,"volume":2904,"notional":399279.87,"numberOfTrades":30},{"date":"2019-08-09","minute":"10:33","label":"10:33
|
|
113
|
+
AM","high":137.43,"low":137.34,"open":137.42,"close":137.43,"average":137.359,"volume":5164,"notional":709324.25,"numberOfTrades":29},{"date":"2019-08-09","minute":"10:34","label":"10:34
|
|
114
|
+
AM","high":137.37,"low":137.24,"open":137.29,"close":137.3,"average":137.279,"volume":1217,"notional":167068.465,"numberOfTrades":11},{"date":"2019-08-09","minute":"10:35","label":"10:35
|
|
115
|
+
AM","high":137.43,"low":137.31,"open":137.31,"close":137.42,"average":137.368,"volume":2909,"notional":399602.12,"numberOfTrades":12},{"date":"2019-08-09","minute":"10:36","label":"10:36
|
|
116
|
+
AM","high":137.415,"low":137.325,"open":137.41,"close":137.33,"average":137.351,"volume":8083,"notional":1110206.19,"numberOfTrades":12},{"date":"2019-08-09","minute":"10:37","label":"10:37
|
|
117
|
+
AM","high":137.39,"low":137.3,"open":137.32,"close":137.39,"average":137.337,"volume":1082,"notional":148598.86,"numberOfTrades":14},{"date":"2019-08-09","minute":"10:38","label":"10:38
|
|
118
|
+
AM","high":137.455,"low":137.32,"open":137.32,"close":137.405,"average":137.391,"volume":3781,"notional":519474.36,"numberOfTrades":24},{"date":"2019-08-09","minute":"10:39","label":"10:39
|
|
119
|
+
AM","high":137.4,"low":137.305,"open":137.34,"close":137.395,"average":137.355,"volume":3457,"notional":474834.595,"numberOfTrades":22},{"date":"2019-08-09","minute":"10:40","label":"10:40
|
|
120
|
+
AM","high":137.395,"low":137.32,"open":137.39,"close":137.335,"average":137.347,"volume":2028,"notional":278540.665,"numberOfTrades":12},{"date":"2019-08-09","minute":"10:41","label":"10:41
|
|
121
|
+
AM","high":137.36,"low":137.175,"open":137.36,"close":137.175,"average":137.302,"volume":806,"notional":110665.55,"numberOfTrades":7},{"date":"2019-08-09","minute":"10:42","label":"10:42
|
|
122
|
+
AM","high":137.28,"low":137.17,"open":137.175,"close":137.22,"average":137.188,"volume":2912,"notional":399490.29,"numberOfTrades":11},{"date":"2019-08-09","minute":"10:43","label":"10:43
|
|
123
|
+
AM","high":137.275,"low":137.13,"open":137.275,"close":137.13,"average":137.152,"volume":5014,"notional":687679.85,"numberOfTrades":16},{"date":"2019-08-09","minute":"10:44","label":"10:44
|
|
124
|
+
AM","high":137.255,"low":137.105,"open":137.105,"close":137.21,"average":137.213,"volume":3722,"notional":510705.69,"numberOfTrades":12},{"date":"2019-08-09","minute":"10:45","label":"10:45
|
|
125
|
+
AM","high":137.315,"low":137.23,"open":137.26,"close":137.315,"average":137.26,"volume":699,"notional":95944.595,"numberOfTrades":9},{"date":"2019-08-09","minute":"10:46","label":"10:46
|
|
126
|
+
AM","high":137.37,"low":137.31,"open":137.37,"close":137.31,"average":137.336,"volume":503,"notional":69080.11,"numberOfTrades":5},{"date":"2019-08-09","minute":"10:47","label":"10:47
|
|
127
|
+
AM","high":137.465,"low":137.33,"open":137.33,"close":137.465,"average":137.361,"volume":25,"notional":3434.035,"numberOfTrades":5},{"date":"2019-08-09","minute":"10:48","label":"10:48
|
|
128
|
+
AM","high":137.5,"low":137.44,"open":137.5,"close":137.48,"average":137.477,"volume":600,"notional":82486,"numberOfTrades":6},{"date":"2019-08-09","minute":"10:49","label":"10:49
|
|
129
|
+
AM","high":137.4,"low":137.375,"open":137.4,"close":137.375,"average":137.399,"volume":104,"notional":14289.5,"numberOfTrades":2},{"date":"2019-08-09","minute":"10:50","label":"10:50
|
|
130
|
+
AM","high":137.61,"low":137.4,"open":137.4,"close":137.565,"average":137.554,"volume":594,"notional":81706.99,"numberOfTrades":8},{"date":"2019-08-09","minute":"10:51","label":"10:51
|
|
131
|
+
AM","high":137.56,"low":137.49,"open":137.56,"close":137.49,"average":137.535,"volume":404,"notional":55564.16,"numberOfTrades":5},{"date":"2019-08-09","minute":"10:52","label":"10:52
|
|
132
|
+
AM","high":137.7,"low":137.59,"open":137.605,"close":137.7,"average":137.627,"volume":2158,"notional":297000.22,"numberOfTrades":8},{"date":"2019-08-09","minute":"10:53","label":"10:53
|
|
133
|
+
AM","high":137.74,"low":137.715,"open":137.72,"close":137.74,"average":137.718,"volume":226,"notional":31124.24,"numberOfTrades":4},{"date":"2019-08-09","minute":"10:54","label":"10:54
|
|
134
|
+
AM","high":137.755,"low":137.7,"open":137.72,"close":137.72,"average":137.715,"volume":2015,"notional":277496.65,"numberOfTrades":14},{"date":"2019-08-09","minute":"10:55","label":"10:55
|
|
135
|
+
AM","high":137.8,"low":137.7,"open":137.7,"close":137.8,"average":137.757,"volume":1204,"notional":165859.86,"numberOfTrades":13},{"date":"2019-08-09","minute":"10:56","label":"10:56
|
|
136
|
+
AM","high":137.835,"low":137.79,"open":137.83,"close":137.83,"average":137.82,"volume":684,"notional":94269.01,"numberOfTrades":11},{"date":"2019-08-09","minute":"10:57","label":"10:57
|
|
137
|
+
AM","high":137.925,"low":137.825,"open":137.825,"close":137.925,"average":137.915,"volume":1103,"notional":152120.29,"numberOfTrades":7},{"date":"2019-08-09","minute":"10:58","label":"10:58
|
|
138
|
+
AM","high":137.95,"low":137.86,"open":137.94,"close":137.885,"average":137.885,"volume":2108,"notional":290661.76,"numberOfTrades":25},{"date":"2019-08-09","minute":"10:59","label":"10:59
|
|
139
|
+
AM","high":137.91,"low":137.795,"open":137.875,"close":137.795,"average":137.856,"volume":2056,"notional":283431.38,"numberOfTrades":24},{"date":"2019-08-09","minute":"11:00","label":"11
|
|
140
|
+
AM","high":137.81,"low":137.735,"open":137.775,"close":137.76,"average":137.778,"volume":1200,"notional":165333.5,"numberOfTrades":7},{"date":"2019-08-09","minute":"11:01","label":"11:01
|
|
141
|
+
AM","high":137.85,"low":137.68,"open":137.85,"close":137.76,"average":137.73,"volume":691,"notional":95171.445,"numberOfTrades":9},{"date":"2019-08-09","minute":"11:02","label":"11:02
|
|
142
|
+
AM","high":137.78,"low":137.72,"open":137.74,"close":137.73,"average":137.753,"volume":1613,"notional":222196.12,"numberOfTrades":15},{"date":"2019-08-09","minute":"11:03","label":"11:03
|
|
143
|
+
AM","high":137.73,"low":137.505,"open":137.73,"close":137.505,"average":137.632,"volume":1519,"notional":209062.64,"numberOfTrades":16},{"date":"2019-08-09","minute":"11:04","label":"11:04
|
|
144
|
+
AM","high":137.63,"low":137.55,"open":137.57,"close":137.6,"average":137.586,"volume":1065,"notional":146529.02,"numberOfTrades":14},{"date":"2019-08-09","minute":"11:05","label":"11:05
|
|
145
|
+
AM","high":137.64,"low":137.525,"open":137.53,"close":137.64,"average":137.55,"volume":1387,"notional":190782.24,"numberOfTrades":15},{"date":"2019-08-09","minute":"11:06","label":"11:06
|
|
146
|
+
AM","high":137.62,"low":137.45,"open":137.62,"close":137.475,"average":137.561,"volume":1034,"notional":142238.69,"numberOfTrades":15},{"date":"2019-08-09","minute":"11:07","label":"11:07
|
|
147
|
+
AM","high":137.46,"low":137.4,"open":137.46,"close":137.44,"average":137.415,"volume":725,"notional":99625.63,"numberOfTrades":13},{"date":"2019-08-09","minute":"11:08","label":"11:08
|
|
148
|
+
AM","high":137.425,"low":137.335,"open":137.405,"close":137.335,"average":137.382,"volume":1959,"notional":269132.035,"numberOfTrades":22},{"date":"2019-08-09","minute":"11:09","label":"11:09
|
|
149
|
+
AM","high":137.415,"low":137.31,"open":137.325,"close":137.31,"average":137.361,"volume":1229,"notional":168816.685,"numberOfTrades":18},{"date":"2019-08-09","minute":"11:10","label":"11:10
|
|
150
|
+
AM","high":137.485,"low":137.32,"open":137.32,"close":137.485,"average":137.427,"volume":1101,"notional":151307.37,"numberOfTrades":9},{"date":"2019-08-09","minute":"11:11","label":"11:11
|
|
151
|
+
AM","high":137.465,"low":137.375,"open":137.39,"close":137.375,"average":137.384,"volume":205,"notional":28163.645,"numberOfTrades":4},{"date":"2019-08-09","minute":"11:12","label":"11:12
|
|
152
|
+
AM","high":137.42,"low":137.365,"open":137.41,"close":137.365,"average":137.396,"volume":705,"notional":96864.005,"numberOfTrades":10},{"date":"2019-08-09","minute":"11:13","label":"11:13
|
|
153
|
+
AM","high":137.43,"low":137.41,"open":137.41,"close":137.43,"average":137.41,"volume":101,"notional":13878.43,"numberOfTrades":2},{"date":"2019-08-09","minute":"11:14","label":"11:14
|
|
154
|
+
AM","high":137.62,"low":137.48,"open":137.48,"close":137.62,"average":137.558,"volume":5,"notional":687.79,"numberOfTrades":3},{"date":"2019-08-09","minute":"11:15","label":"11:15
|
|
155
|
+
AM","high":137.635,"low":137.56,"open":137.615,"close":137.56,"average":137.605,"volume":390,"notional":53665.98,"numberOfTrades":9},{"date":"2019-08-09","minute":"11:16","label":"11:16
|
|
156
|
+
AM","high":137.6,"low":137.49,"open":137.52,"close":137.6,"average":137.566,"volume":305,"notional":41957.555,"numberOfTrades":8},{"date":"2019-08-09","minute":"11:17","label":"11:17
|
|
157
|
+
AM","high":137.545,"low":137.545,"open":137.545,"close":137.545,"average":137.545,"volume":200,"notional":27509,"numberOfTrades":2},{"date":"2019-08-09","minute":"11:18","label":"11:18
|
|
158
|
+
AM","high":137.57,"low":137.47,"open":137.515,"close":137.47,"average":137.527,"volume":239,"notional":32868.985,"numberOfTrades":7},{"date":"2019-08-09","minute":"11:19","label":"11:19
|
|
159
|
+
AM","high":137.44,"low":137.41,"open":137.42,"close":137.415,"average":137.416,"volume":1076,"notional":147859.36,"numberOfTrades":6},{"date":"2019-08-09","minute":"11:20","label":"11:20
|
|
160
|
+
AM","high":137.41,"low":137.38,"open":137.41,"close":137.38,"average":137.381,"volume":106,"notional":14562.44,"numberOfTrades":4},{"date":"2019-08-09","minute":"11:21","label":"11:21
|
|
161
|
+
AM","high":137.4,"low":137.4,"open":137.4,"close":137.4,"average":137.4,"volume":6,"notional":824.4,"numberOfTrades":2},{"date":"2019-08-09","minute":"11:22","label":"11:22
|
|
162
|
+
AM","high":137.325,"low":137.305,"open":137.305,"close":137.325,"average":137.315,"volume":206,"notional":28286.95,"numberOfTrades":3},{"date":"2019-08-09","minute":"11:23","label":"11:23
|
|
163
|
+
AM","high":137.305,"low":137.27,"open":137.27,"close":137.305,"average":137.3,"volume":200,"notional":27459.97,"numberOfTrades":5},{"date":"2019-08-09","minute":"11:24","label":"11:24
|
|
164
|
+
AM","high":137.28,"low":137.17,"open":137.28,"close":137.17,"average":137.211,"volume":604,"notional":82875.68,"numberOfTrades":7},{"date":"2019-08-09","minute":"11:25","label":"11:25
|
|
165
|
+
AM","high":137.24,"low":137.12,"open":137.12,"close":137.16,"average":137.135,"volume":419,"notional":57459.52,"numberOfTrades":7},{"date":"2019-08-09","minute":"11:26","label":"11:26
|
|
166
|
+
AM","high":137.12,"low":137.09,"open":137.12,"close":137.09,"average":137.119,"volume":102,"notional":13986.18,"numberOfTrades":2},{"date":"2019-08-09","minute":"11:27","label":"11:27
|
|
167
|
+
AM","high":137,"low":136.955,"open":137,"close":136.955,"average":136.975,"volume":400,"notional":54790,"numberOfTrades":4},{"date":"2019-08-09","minute":"11:28","label":"11:28
|
|
168
|
+
AM","high":136.955,"low":136.905,"open":136.955,"close":136.905,"average":136.922,"volume":608,"notional":83248.8,"numberOfTrades":7},{"date":"2019-08-09","minute":"11:29","label":"11:29
|
|
169
|
+
AM","high":136.88,"low":136.8,"open":136.85,"close":136.8,"average":136.829,"volume":502,"notional":68688.22,"numberOfTrades":6},{"date":"2019-08-09","minute":"11:30","label":"11:30
|
|
170
|
+
AM","high":136.905,"low":136.7,"open":136.7,"close":136.905,"average":136.836,"volume":1424,"notional":194854.9,"numberOfTrades":12},{"date":"2019-08-09","minute":"11:31","label":"11:31
|
|
171
|
+
AM","high":136.92,"low":136.77,"open":136.85,"close":136.77,"average":136.845,"volume":790,"notional":108108.02,"numberOfTrades":9},{"date":"2019-08-09","minute":"11:32","label":"11:32
|
|
172
|
+
AM","high":136.885,"low":136.75,"open":136.75,"close":136.865,"average":136.874,"volume":1613,"notional":220778.295,"numberOfTrades":8},{"date":"2019-08-09","minute":"11:33","label":"11:33
|
|
173
|
+
AM","high":136.78,"low":136.78,"open":136.78,"close":136.78,"average":136.78,"volume":100,"notional":13678,"numberOfTrades":1},{"date":"2019-08-09","minute":"11:34","label":"11:34
|
|
174
|
+
AM","high":136.92,"low":136.87,"open":136.885,"close":136.92,"average":136.902,"volume":538,"notional":73653.36,"numberOfTrades":6},{"date":"2019-08-09","minute":"11:35","label":"11:35
|
|
175
|
+
AM","high":136.9,"low":136.81,"open":136.89,"close":136.81,"average":136.823,"volume":329,"notional":45014.83,"numberOfTrades":7},{"date":"2019-08-09","minute":"11:36","label":"11:36
|
|
176
|
+
AM","high":136.98,"low":136.92,"open":136.92,"close":136.98,"average":136.961,"volume":505,"notional":69165.4,"numberOfTrades":5},{"date":"2019-08-09","minute":"11:37","label":"11:37
|
|
177
|
+
AM","high":136.94,"low":136.91,"open":136.94,"close":136.91,"average":136.915,"volume":120,"notional":16429.8,"numberOfTrades":2},{"date":"2019-08-09","minute":"11:38","label":"11:38
|
|
178
|
+
AM","high":136.89,"low":136.87,"open":136.87,"close":136.89,"average":136.889,"volume":51,"notional":6981.35,"numberOfTrades":2},{"date":"2019-08-09","minute":"11:39","label":"11:39
|
|
179
|
+
AM","high":136.8,"low":136.79,"open":136.79,"close":136.8,"average":136.793,"volume":3,"notional":410.38,"numberOfTrades":2},{"date":"2019-08-09","minute":"11:40","label":"11:40
|
|
180
|
+
AM","high":136.73,"low":136.73,"open":136.73,"close":136.73,"average":136.73,"volume":100,"notional":13673,"numberOfTrades":1},{"date":"2019-08-09","minute":"11:41","label":"11:41
|
|
181
|
+
AM","high":136.89,"low":136.86,"open":136.86,"close":136.87,"average":136.881,"volume":351,"notional":48045.31,"numberOfTrades":5},{"date":"2019-08-09","minute":"11:42","label":"11:42
|
|
182
|
+
AM","high":136.91,"low":136.89,"open":136.91,"close":136.9,"average":136.906,"volume":432,"notional":59143.48,"numberOfTrades":5},{"date":"2019-08-09","minute":"11:43","label":"11:43
|
|
183
|
+
AM","high":136.86,"low":136.86,"open":136.86,"close":136.86,"average":136.86,"volume":100,"notional":13686,"numberOfTrades":1},{"date":"2019-08-09","minute":"11:44","label":"11:44
|
|
184
|
+
AM","high":136.87,"low":136.8,"open":136.8,"close":136.87,"average":136.82,"volume":119,"notional":16281.62,"numberOfTrades":4},{"date":"2019-08-09","minute":"11:45","label":"11:45
|
|
185
|
+
AM","high":136.85,"low":136.8,"open":136.8,"close":136.85,"average":136.84,"volume":125,"notional":17105,"numberOfTrades":2},{"date":"2019-08-09","minute":"11:46","label":"11:46
|
|
186
|
+
AM","high":136.99,"low":136.925,"open":136.925,"close":136.925,"average":136.953,"volume":303,"notional":41496.84,"numberOfTrades":5},{"date":"2019-08-09","minute":"11:47","label":"11:47
|
|
187
|
+
AM","high":null,"low":null,"open":null,"close":null,"average":null,"volume":0,"notional":0,"numberOfTrades":0},{"date":"2019-08-09","minute":"11:48","label":"11:48
|
|
188
|
+
AM","high":137.02,"low":136.965,"open":136.965,"close":137.02,"average":137.006,"volume":4,"notional":548.025,"numberOfTrades":2},{"date":"2019-08-09","minute":"11:49","label":"11:49
|
|
189
|
+
AM","high":137.19,"low":137.05,"open":137.05,"close":137.19,"average":137.153,"volume":203,"notional":27842.15,"numberOfTrades":3},{"date":"2019-08-09","minute":"11:50","label":"11:50
|
|
190
|
+
AM","high":137.17,"low":137.08,"open":137.08,"close":137.15,"average":137.107,"volume":258,"notional":35373.72,"numberOfTrades":4},{"date":"2019-08-09","minute":"11:51","label":"11:51
|
|
191
|
+
AM","high":137.1,"low":137.085,"open":137.1,"close":137.085,"average":137.09,"volume":300,"notional":41127,"numberOfTrades":3},{"date":"2019-08-09","minute":"11:52","label":"11:52
|
|
192
|
+
AM","high":137.065,"low":136.98,"open":137.03,"close":137.06,"average":137.033,"volume":416,"notional":57005.66,"numberOfTrades":5},{"date":"2019-08-09","minute":"11:53","label":"11:53
|
|
193
|
+
AM","high":137.035,"low":136.915,"open":137.035,"close":136.915,"average":137.025,"volume":109,"notional":14935.735,"numberOfTrades":3},{"date":"2019-08-09","minute":"11:54","label":"11:54
|
|
194
|
+
AM","high":136.815,"low":136.76,"open":136.81,"close":136.76,"average":136.807,"volume":1114,"notional":152403.16,"numberOfTrades":7},{"date":"2019-08-09","minute":"11:55","label":"11:55
|
|
195
|
+
AM","high":136.87,"low":136.7,"open":136.71,"close":136.87,"average":136.861,"volume":106,"notional":14507.24,"numberOfTrades":3},{"date":"2019-08-09","minute":"11:56","label":"11:56
|
|
196
|
+
AM","high":null,"low":null,"open":null,"close":null,"average":null,"volume":0,"notional":0,"numberOfTrades":0},{"date":"2019-08-09","minute":"11:57","label":"11:57
|
|
197
|
+
AM","high":136.765,"low":136.66,"open":136.765,"close":136.66,"average":136.667,"volume":15,"notional":2050.005,"numberOfTrades":2},{"date":"2019-08-09","minute":"11:58","label":"11:58
|
|
198
|
+
AM","high":136.53,"low":136.475,"open":136.51,"close":136.525,"average":136.499,"volume":607,"notional":82854.685,"numberOfTrades":10},{"date":"2019-08-09","minute":"11:59","label":"11:59
|
|
199
|
+
AM","high":136.7,"low":136.56,"open":136.56,"close":136.7,"average":136.653,"volume":301,"notional":41132.645,"numberOfTrades":4},{"date":"2019-08-09","minute":"12:00","label":"12
|
|
200
|
+
PM","high":136.72,"low":136.72,"open":136.72,"close":136.72,"average":136.72,"volume":20,"notional":2734.4,"numberOfTrades":1},{"date":"2019-08-09","minute":"12:01","label":"12:01
|
|
201
|
+
PM","high":136.81,"low":136.68,"open":136.68,"close":136.81,"average":136.753,"volume":437,"notional":59761.225,"numberOfTrades":9},{"date":"2019-08-09","minute":"12:02","label":"12:02
|
|
202
|
+
PM","high":136.91,"low":136.8,"open":136.91,"close":136.8,"average":136.881,"volume":209,"notional":28608.2,"numberOfTrades":3},{"date":"2019-08-09","minute":"12:03","label":"12:03
|
|
203
|
+
PM","high":136.89,"low":136.83,"open":136.89,"close":136.83,"average":136.863,"volume":301,"notional":41195.89,"numberOfTrades":3},{"date":"2019-08-09","minute":"12:04","label":"12:04
|
|
204
|
+
PM","high":136.89,"low":136.715,"open":136.89,"close":136.715,"average":136.791,"volume":203,"notional":27768.495,"numberOfTrades":4},{"date":"2019-08-09","minute":"12:05","label":"12:05
|
|
205
|
+
PM","high":136.9,"low":136.85,"open":136.9,"close":136.85,"average":136.875,"volume":400,"notional":54750,"numberOfTrades":4},{"date":"2019-08-09","minute":"12:06","label":"12:06
|
|
206
|
+
PM","high":136.79,"low":136.78,"open":136.78,"close":136.79,"average":136.78,"volume":80,"notional":10942.42,"numberOfTrades":2},{"date":"2019-08-09","minute":"12:07","label":"12:07
|
|
207
|
+
PM","high":136.86,"low":136.8,"open":136.86,"close":136.8,"average":136.823,"volume":300,"notional":41047,"numberOfTrades":3},{"date":"2019-08-09","minute":"12:08","label":"12:08
|
|
208
|
+
PM","high":136.845,"low":136.82,"open":136.845,"close":136.82,"average":136.82,"volume":102,"notional":13955.69,"numberOfTrades":2},{"date":"2019-08-09","minute":"12:09","label":"12:09
|
|
209
|
+
PM","high":136.95,"low":136.92,"open":136.92,"close":136.95,"average":136.935,"volume":200,"notional":27387,"numberOfTrades":2},{"date":"2019-08-09","minute":"12:10","label":"12:10
|
|
210
|
+
PM","high":136.975,"low":136.9,"open":136.91,"close":136.9,"average":136.922,"volume":1101,"notional":150751.41,"numberOfTrades":6},{"date":"2019-08-09","minute":"12:11","label":"12:11
|
|
211
|
+
PM","high":136.915,"low":136.835,"open":136.88,"close":136.915,"average":136.881,"volume":387,"notional":52972.98,"numberOfTrades":9},{"date":"2019-08-09","minute":"12:12","label":"12:12
|
|
212
|
+
PM","high":137.01,"low":136.91,"open":136.91,"close":136.91,"average":136.92,"volume":2202,"notional":301497.64,"numberOfTrades":25},{"date":"2019-08-09","minute":"12:13","label":"12:13
|
|
213
|
+
PM","high":136.9,"low":136.85,"open":136.9,"close":136.85,"average":136.894,"volume":133,"notional":18206.9,"numberOfTrades":5},{"date":"2019-08-09","minute":"12:14","label":"12:14
|
|
214
|
+
PM","high":136.88,"low":136.81,"open":136.81,"close":136.88,"average":136.878,"volume":115,"notional":15740.94,"numberOfTrades":6},{"date":"2019-08-09","minute":"12:15","label":"12:15
|
|
215
|
+
PM","high":136.835,"low":136.7,"open":136.835,"close":136.705,"average":136.767,"volume":401,"notional":54843.7,"numberOfTrades":4},{"date":"2019-08-09","minute":"12:16","label":"12:16
|
|
216
|
+
PM","high":136.755,"low":136.755,"open":136.755,"close":136.755,"average":136.755,"volume":1,"notional":136.755,"numberOfTrades":1},{"date":"2019-08-09","minute":"12:17","label":"12:17
|
|
217
|
+
PM","high":136.695,"low":136.6,"open":136.625,"close":136.6,"average":136.652,"volume":602,"notional":82264.49,"numberOfTrades":8},{"date":"2019-08-09","minute":"12:18","label":"12:18
|
|
218
|
+
PM","high":136.65,"low":136.575,"open":136.575,"close":136.65,"average":136.612,"volume":777,"notional":106147.175,"numberOfTrades":12},{"date":"2019-08-09","minute":"12:19","label":"12:19
|
|
219
|
+
PM","high":136.74,"low":136.61,"open":136.71,"close":136.61,"average":136.669,"volume":511,"notional":69837.81,"numberOfTrades":7},{"date":"2019-08-09","minute":"12:20","label":"12:20
|
|
220
|
+
PM","high":136.595,"low":136.57,"open":136.59,"close":136.595,"average":136.584,"volume":400,"notional":54633.5,"numberOfTrades":4},{"date":"2019-08-09","minute":"12:21","label":"12:21
|
|
221
|
+
PM","high":136.68,"low":136.64,"open":136.64,"close":136.66,"average":136.672,"volume":128,"notional":17493.975,"numberOfTrades":6},{"date":"2019-08-09","minute":"12:22","label":"12:22
|
|
222
|
+
PM","high":136.805,"low":136.7,"open":136.7,"close":136.805,"average":136.781,"volume":153,"notional":20927.49,"numberOfTrades":4},{"date":"2019-08-09","minute":"12:23","label":"12:23
|
|
223
|
+
PM","high":136.86,"low":136.79,"open":136.79,"close":136.84,"average":136.821,"volume":605,"notional":82776.915,"numberOfTrades":11},{"date":"2019-08-09","minute":"12:24","label":"12:24
|
|
224
|
+
PM","high":136.84,"low":136.79,"open":136.84,"close":136.815,"average":136.825,"volume":836,"notional":114385.38,"numberOfTrades":10},{"date":"2019-08-09","minute":"12:25","label":"12:25
|
|
225
|
+
PM","high":136.81,"low":136.75,"open":136.81,"close":136.75,"average":136.794,"volume":604,"notional":82623.53,"numberOfTrades":8},{"date":"2019-08-09","minute":"12:26","label":"12:26
|
|
226
|
+
PM","high":136.755,"low":136.66,"open":136.66,"close":136.755,"average":136.686,"volume":725,"notional":99097.2,"numberOfTrades":8},{"date":"2019-08-09","minute":"12:27","label":"12:27
|
|
227
|
+
PM","high":136.86,"low":136.775,"open":136.775,"close":136.835,"average":136.81,"volume":225,"notional":30782.375,"numberOfTrades":4},{"date":"2019-08-09","minute":"12:28","label":"12:28
|
|
228
|
+
PM","high":136.835,"low":136.815,"open":136.815,"close":136.82,"average":136.826,"volume":720,"notional":98514.6,"numberOfTrades":5},{"date":"2019-08-09","minute":"12:29","label":"12:29
|
|
229
|
+
PM","high":136.89,"low":136.75,"open":136.87,"close":136.75,"average":136.814,"volume":836,"notional":114376.82,"numberOfTrades":9},{"date":"2019-08-09","minute":"12:30","label":"12:30
|
|
230
|
+
PM","high":136.76,"low":136.685,"open":136.76,"close":136.725,"average":136.737,"volume":1198,"notional":163810.46,"numberOfTrades":11},{"date":"2019-08-09","minute":"12:31","label":"12:31
|
|
231
|
+
PM","high":136.84,"low":136.78,"open":136.78,"close":136.83,"average":136.828,"volume":318,"notional":43511.31,"numberOfTrades":6},{"date":"2019-08-09","minute":"12:32","label":"12:32
|
|
232
|
+
PM","high":136.875,"low":136.81,"open":136.81,"close":136.85,"average":136.839,"volume":513,"notional":70198.17,"numberOfTrades":8},{"date":"2019-08-09","minute":"12:33","label":"12:33
|
|
233
|
+
PM","high":136.85,"low":136.755,"open":136.84,"close":136.755,"average":136.773,"volume":1232,"notional":168504.91,"numberOfTrades":13},{"date":"2019-08-09","minute":"12:34","label":"12:34
|
|
234
|
+
PM","high":136.855,"low":136.775,"open":136.775,"close":136.855,"average":136.803,"volume":606,"notional":82902.535,"numberOfTrades":10},{"date":"2019-08-09","minute":"12:35","label":"12:35
|
|
235
|
+
PM","high":136.89,"low":136.735,"open":136.855,"close":136.735,"average":136.835,"volume":1360,"notional":186095.14,"numberOfTrades":19},{"date":"2019-08-09","minute":"12:36","label":"12:36
|
|
236
|
+
PM","high":136.77,"low":136.7,"open":136.705,"close":136.73,"average":136.734,"volume":851,"notional":116360.77,"numberOfTrades":8},{"date":"2019-08-09","minute":"12:37","label":"12:37
|
|
237
|
+
PM","high":136.755,"low":136.71,"open":136.735,"close":136.74,"average":136.739,"volume":2115,"notional":289203.825,"numberOfTrades":14},{"date":"2019-08-09","minute":"12:38","label":"12:38
|
|
238
|
+
PM","high":136.755,"low":136.69,"open":136.735,"close":136.75,"average":136.728,"volume":428,"notional":58519.525,"numberOfTrades":6},{"date":"2019-08-09","minute":"12:39","label":"12:39
|
|
239
|
+
PM","high":136.92,"low":136.76,"open":136.76,"close":136.9,"average":136.825,"volume":714,"notional":97693.04,"numberOfTrades":10},{"date":"2019-08-09","minute":"12:40","label":"12:40
|
|
240
|
+
PM","high":136.885,"low":136.785,"open":136.88,"close":136.885,"average":136.835,"volume":1540,"notional":210725.4,"numberOfTrades":11},{"date":"2019-08-09","minute":"12:41","label":"12:41
|
|
241
|
+
PM","high":137.045,"low":136.925,"open":136.945,"close":137.045,"average":136.995,"volume":1040,"notional":142474.91,"numberOfTrades":9},{"date":"2019-08-09","minute":"12:42","label":"12:42
|
|
242
|
+
PM","high":137.03,"low":136.985,"open":136.985,"close":137.03,"average":137.003,"volume":202,"notional":27674.53,"numberOfTrades":5},{"date":"2019-08-09","minute":"12:43","label":"12:43
|
|
243
|
+
PM","high":137.125,"low":137.02,"open":137.04,"close":137.125,"average":137.067,"volume":811,"notional":111161.27,"numberOfTrades":5},{"date":"2019-08-09","minute":"12:44","label":"12:44
|
|
244
|
+
PM","high":137.08,"low":137.04,"open":137.08,"close":137.04,"average":137.054,"volume":661,"notional":90592.98,"numberOfTrades":7},{"date":"2019-08-09","minute":"12:45","label":"12:45
|
|
245
|
+
PM","high":137.075,"low":137.03,"open":137.075,"close":137.03,"average":137.038,"volume":419,"notional":57418.865,"numberOfTrades":5},{"date":"2019-08-09","minute":"12:46","label":"12:46
|
|
246
|
+
PM","high":137.02,"low":136.995,"open":137.005,"close":137.015,"average":137.006,"volume":2000,"notional":274012.6,"numberOfTrades":11},{"date":"2019-08-09","minute":"12:47","label":"12:47
|
|
247
|
+
PM","high":136.99,"low":136.98,"open":136.99,"close":136.985,"average":136.985,"volume":137,"notional":18766.9,"numberOfTrades":3},{"date":"2019-08-09","minute":"12:48","label":"12:48
|
|
248
|
+
PM","high":137.065,"low":136.99,"open":136.99,"close":137.02,"average":137.056,"volume":502,"notional":68801.98,"numberOfTrades":4},{"date":"2019-08-09","minute":"12:49","label":"12:49
|
|
249
|
+
PM","high":137.06,"low":137.055,"open":137.06,"close":137.055,"average":137.056,"volume":400,"notional":54822.5,"numberOfTrades":2},{"date":"2019-08-09","minute":"12:50","label":"12:50
|
|
250
|
+
PM","high":137.06,"low":137.015,"open":137.055,"close":137.035,"average":137.043,"volume":900,"notional":123339,"numberOfTrades":9},{"date":"2019-08-09","minute":"12:51","label":"12:51
|
|
251
|
+
PM","high":137.03,"low":136.98,"open":137.03,"close":137,"average":136.993,"volume":1103,"notional":151102.845,"numberOfTrades":11},{"date":"2019-08-09","minute":"12:52","label":"12:52
|
|
252
|
+
PM","high":137.09,"low":137.01,"open":137.01,"close":137.09,"average":137.055,"volume":301,"notional":41253.51,"numberOfTrades":4},{"date":"2019-08-09","minute":"12:53","label":"12:53
|
|
253
|
+
PM","high":137.26,"low":137.09,"open":137.09,"close":137.26,"average":137.179,"volume":1300,"notional":178332.5,"numberOfTrades":13},{"date":"2019-08-09","minute":"12:54","label":"12:54
|
|
254
|
+
PM","high":137.55,"low":137.29,"open":137.29,"close":137.55,"average":137.396,"volume":1503,"notional":206506.19,"numberOfTrades":18},{"date":"2019-08-09","minute":"12:55","label":"12:55
|
|
255
|
+
PM","high":137.625,"low":137.47,"open":137.62,"close":137.47,"average":137.551,"volume":2092,"notional":287757.315,"numberOfTrades":27},{"date":"2019-08-09","minute":"12:56","label":"12:56
|
|
256
|
+
PM","high":137.82,"low":137.54,"open":137.555,"close":137.82,"average":137.664,"volume":1584,"notional":218059.82,"numberOfTrades":13},{"date":"2019-08-09","minute":"12:57","label":"12:57
|
|
257
|
+
PM","high":137.76,"low":137.48,"open":137.76,"close":137.48,"average":137.622,"volume":923,"notional":127024.91,"numberOfTrades":11},{"date":"2019-08-09","minute":"12:58","label":"12:58
|
|
258
|
+
PM","high":137.52,"low":137.36,"open":137.48,"close":137.36,"average":137.429,"volume":401,"notional":55109.02,"numberOfTrades":5},{"date":"2019-08-09","minute":"12:59","label":"12:59
|
|
259
|
+
PM","high":137.43,"low":137.37,"open":137.39,"close":137.41,"average":137.383,"volume":142,"notional":19508.36,"numberOfTrades":4},{"date":"2019-08-09","minute":"13:00","label":"1
|
|
260
|
+
PM","high":137.53,"low":137.4,"open":137.4,"close":137.47,"average":137.49,"volume":715,"notional":98305.52,"numberOfTrades":9},{"date":"2019-08-09","minute":"13:01","label":"1:01
|
|
261
|
+
PM","high":137.535,"low":137.49,"open":137.49,"close":137.53,"average":137.524,"volume":900,"notional":123772,"numberOfTrades":8},{"date":"2019-08-09","minute":"13:02","label":"1:02
|
|
262
|
+
PM","high":137.6,"low":137.41,"open":137.6,"close":137.435,"average":137.49,"volume":769,"notional":105729.85,"numberOfTrades":8},{"date":"2019-08-09","minute":"13:03","label":"1:03
|
|
263
|
+
PM","high":137.6,"low":137.575,"open":137.575,"close":137.6,"average":137.59,"volume":518,"notional":71271.8,"numberOfTrades":5},{"date":"2019-08-09","minute":"13:04","label":"1:04
|
|
264
|
+
PM","high":137.61,"low":137.52,"open":137.61,"close":137.53,"average":137.542,"volume":655,"notional":90090.31,"numberOfTrades":10},{"date":"2019-08-09","minute":"13:05","label":"1:05
|
|
265
|
+
PM","high":137.52,"low":137.48,"open":137.5,"close":137.5,"average":137.499,"volume":376,"notional":51699.5,"numberOfTrades":5},{"date":"2019-08-09","minute":"13:06","label":"1:06
|
|
266
|
+
PM","high":137.545,"low":137.465,"open":137.545,"close":137.49,"average":137.54,"volume":108,"notional":14854.315,"numberOfTrades":4},{"date":"2019-08-09","minute":"13:07","label":"1:07
|
|
267
|
+
PM","high":137.6,"low":137.495,"open":137.495,"close":137.545,"average":137.551,"volume":529,"notional":72764.36,"numberOfTrades":8},{"date":"2019-08-09","minute":"13:08","label":"1:08
|
|
268
|
+
PM","high":137.5,"low":137.42,"open":137.5,"close":137.42,"average":137.421,"volume":105,"notional":14429.22,"numberOfTrades":3},{"date":"2019-08-09","minute":"13:09","label":"1:09
|
|
269
|
+
PM","high":137.62,"low":137.46,"open":137.46,"close":137.585,"average":137.509,"volume":719,"notional":98868.985,"numberOfTrades":10},{"date":"2019-08-09","minute":"13:10","label":"1:10
|
|
270
|
+
PM","high":137.575,"low":137.47,"open":137.515,"close":137.545,"average":137.52,"volume":303,"notional":41668.555,"numberOfTrades":7},{"date":"2019-08-09","minute":"13:11","label":"1:11
|
|
271
|
+
PM","high":137.56,"low":137.49,"open":137.54,"close":137.56,"average":137.528,"volume":317,"notional":43596.28,"numberOfTrades":6},{"date":"2019-08-09","minute":"13:12","label":"1:12
|
|
272
|
+
PM","high":137.74,"low":137.645,"open":137.65,"close":137.65,"average":137.679,"volume":708,"notional":97476.565,"numberOfTrades":12},{"date":"2019-08-09","minute":"13:13","label":"1:13
|
|
273
|
+
PM","high":137.775,"low":137.66,"open":137.66,"close":137.775,"average":137.741,"volume":707,"notional":97382.915,"numberOfTrades":10},{"date":"2019-08-09","minute":"13:14","label":"1:14
|
|
274
|
+
PM","high":137.77,"low":137.68,"open":137.68,"close":137.71,"average":137.719,"volume":605,"notional":83320.04,"numberOfTrades":9},{"date":"2019-08-09","minute":"13:15","label":"1:15
|
|
275
|
+
PM","high":137.71,"low":137.63,"open":137.71,"close":137.68,"average":137.676,"volume":502,"notional":69113.4,"numberOfTrades":8},{"date":"2019-08-09","minute":"13:16","label":"1:16
|
|
276
|
+
PM","high":137.72,"low":137.665,"open":137.665,"close":137.69,"average":137.683,"volume":421,"notional":57964.74,"numberOfTrades":7},{"date":"2019-08-09","minute":"13:17","label":"1:17
|
|
277
|
+
PM","high":137.79,"low":137.675,"open":137.7,"close":137.78,"average":137.743,"volume":610,"notional":84023.2,"numberOfTrades":12},{"date":"2019-08-09","minute":"13:18","label":"1:18
|
|
278
|
+
PM","high":137.905,"low":137.79,"open":137.79,"close":137.89,"average":137.844,"volume":777,"notional":107104.525,"numberOfTrades":10},{"date":"2019-08-09","minute":"13:19","label":"1:19
|
|
279
|
+
PM","high":137.86,"low":137.77,"open":137.86,"close":137.79,"average":137.8,"volume":5930,"notional":817153.05,"numberOfTrades":23},{"date":"2019-08-09","minute":"13:20","label":"1:20
|
|
280
|
+
PM","high":137.965,"low":137.79,"open":137.79,"close":137.955,"average":137.901,"volume":614,"notional":84671.455,"numberOfTrades":14},{"date":"2019-08-09","minute":"13:21","label":"1:21
|
|
281
|
+
PM","high":137.965,"low":137.88,"open":137.965,"close":137.91,"average":137.912,"volume":876,"notional":120811.24,"numberOfTrades":12},{"date":"2019-08-09","minute":"13:22","label":"1:22
|
|
282
|
+
PM","high":138.135,"low":137.93,"open":137.93,"close":138.08,"average":138.085,"volume":2529,"notional":349218.23,"numberOfTrades":21},{"date":"2019-08-09","minute":"13:23","label":"1:23
|
|
283
|
+
PM","high":138.06,"low":137.92,"open":138.06,"close":137.94,"average":138.019,"volume":1914,"notional":264167.98,"numberOfTrades":16},{"date":"2019-08-09","minute":"13:24","label":"1:24
|
|
284
|
+
PM","high":137.965,"low":137.86,"open":137.965,"close":137.87,"average":137.884,"volume":954,"notional":131540.99,"numberOfTrades":14},{"date":"2019-08-09","minute":"13:25","label":"1:25
|
|
285
|
+
PM","high":137.94,"low":137.87,"open":137.87,"close":137.94,"average":137.914,"volume":1463,"notional":201767.64,"numberOfTrades":15},{"date":"2019-08-09","minute":"13:26","label":"1:26
|
|
286
|
+
PM","high":138.11,"low":137.96,"open":137.965,"close":138.11,"average":137.998,"volume":1555,"notional":214587.395,"numberOfTrades":25},{"date":"2019-08-09","minute":"13:27","label":"1:27
|
|
287
|
+
PM","high":138.16,"low":138.055,"open":138.065,"close":138.12,"average":138.111,"volume":500,"notional":69055.5,"numberOfTrades":5},{"date":"2019-08-09","minute":"13:28","label":"1:28
|
|
288
|
+
PM","high":138.14,"low":138.01,"open":138.13,"close":138.01,"average":138.075,"volume":602,"notional":83121.43,"numberOfTrades":11},{"date":"2019-08-09","minute":"13:29","label":"1:29
|
|
289
|
+
PM","high":138.04,"low":137.985,"open":138.04,"close":137.985,"average":138.005,"volume":501,"notional":69140.63,"numberOfTrades":8},{"date":"2019-08-09","minute":"13:30","label":"1:30
|
|
290
|
+
PM","high":138.25,"low":138.095,"open":138.095,"close":138.25,"average":138.19,"volume":500,"notional":69094.77,"numberOfTrades":7},{"date":"2019-08-09","minute":"13:31","label":"1:31
|
|
291
|
+
PM","high":138.41,"low":138.23,"open":138.23,"close":138.41,"average":138.309,"volume":1346,"notional":186164.315,"numberOfTrades":14},{"date":"2019-08-09","minute":"13:32","label":"1:32
|
|
292
|
+
PM","high":138.37,"low":138.215,"open":138.365,"close":138.25,"average":138.321,"volume":1132,"notional":156578.88,"numberOfTrades":14},{"date":"2019-08-09","minute":"13:33","label":"1:33
|
|
293
|
+
PM","high":138.42,"low":138.345,"open":138.38,"close":138.35,"average":138.373,"volume":1030,"notional":142524.15,"numberOfTrades":14},{"date":"2019-08-09","minute":"13:34","label":"1:34
|
|
294
|
+
PM","high":138.275,"low":138.21,"open":138.275,"close":138.21,"average":138.229,"volume":400,"notional":55291.5,"numberOfTrades":3},{"date":"2019-08-09","minute":"13:35","label":"1:35
|
|
295
|
+
PM","high":138.28,"low":138.21,"open":138.21,"close":138.21,"average":138.226,"volume":552,"notional":76301.05,"numberOfTrades":8},{"date":"2019-08-09","minute":"13:36","label":"1:36
|
|
296
|
+
PM","high":138.185,"low":138.165,"open":138.185,"close":138.165,"average":138.17,"volume":1100,"notional":151987.5,"numberOfTrades":3},{"date":"2019-08-09","minute":"13:37","label":"1:37
|
|
297
|
+
PM","high":138.215,"low":138.18,"open":138.19,"close":138.215,"average":138.196,"volume":501,"notional":69236.17,"numberOfTrades":7},{"date":"2019-08-09","minute":"13:38","label":"1:38
|
|
298
|
+
PM","high":138.16,"low":138.13,"open":138.16,"close":138.13,"average":138.144,"volume":500,"notional":69072,"numberOfTrades":5},{"date":"2019-08-09","minute":"13:39","label":"1:39
|
|
299
|
+
PM","high":138.29,"low":138.19,"open":138.21,"close":138.19,"average":138.228,"volume":600,"notional":82937,"numberOfTrades":6},{"date":"2019-08-09","minute":"13:40","label":"1:40
|
|
300
|
+
PM","high":138.29,"low":138.175,"open":138.175,"close":138.29,"average":138.28,"volume":260,"notional":35952.685,"numberOfTrades":7},{"date":"2019-08-09","minute":"13:41","label":"1:41
|
|
301
|
+
PM","high":138.31,"low":138.28,"open":138.285,"close":138.28,"average":138.29,"volume":800,"notional":110632.055,"numberOfTrades":11},{"date":"2019-08-09","minute":"13:42","label":"1:42
|
|
302
|
+
PM","high":138.26,"low":138.19,"open":138.26,"close":138.19,"average":138.225,"volume":200,"notional":27645,"numberOfTrades":2},{"date":"2019-08-09","minute":"13:43","label":"1:43
|
|
303
|
+
PM","high":138.25,"low":138.215,"open":138.245,"close":138.25,"average":138.237,"volume":475,"notional":65662.725,"numberOfTrades":9},{"date":"2019-08-09","minute":"13:44","label":"1:44
|
|
304
|
+
PM","high":138.27,"low":138.19,"open":138.27,"close":138.225,"average":138.232,"volume":603,"notional":83354.125,"numberOfTrades":8},{"date":"2019-08-09","minute":"13:45","label":"1:45
|
|
305
|
+
PM","high":138.22,"low":138.2,"open":138.2,"close":138.22,"average":138.209,"volume":600,"notional":82925.5,"numberOfTrades":6},{"date":"2019-08-09","minute":"13:46","label":"1:46
|
|
306
|
+
PM","high":138.205,"low":138.2,"open":138.2,"close":138.205,"average":138.205,"volume":103,"notional":14235.1,"numberOfTrades":2},{"date":"2019-08-09","minute":"13:47","label":"1:47
|
|
307
|
+
PM","high":138.21,"low":138.105,"open":138.21,"close":138.105,"average":138.18,"volume":900,"notional":124362.5,"numberOfTrades":5},{"date":"2019-08-09","minute":"13:48","label":"1:48
|
|
308
|
+
PM","high":138.145,"low":138.09,"open":138.09,"close":138.145,"average":138.093,"volume":105,"notional":14499.725,"numberOfTrades":2},{"date":"2019-08-09","minute":"13:49","label":"1:49
|
|
309
|
+
PM","high":138.24,"low":138.09,"open":138.14,"close":138.24,"average":138.151,"volume":795,"notional":109829.865,"numberOfTrades":9},{"date":"2019-08-09","minute":"13:50","label":"1:50
|
|
310
|
+
PM","high":138.195,"low":138.13,"open":138.195,"close":138.13,"average":138.174,"volume":600,"notional":82904.5,"numberOfTrades":3},{"date":"2019-08-09","minute":"13:51","label":"1:51
|
|
311
|
+
PM","high":138.14,"low":138.11,"open":138.115,"close":138.13,"average":138.113,"volume":4110,"notional":567643.8,"numberOfTrades":9},{"date":"2019-08-09","minute":"13:52","label":"1:52
|
|
312
|
+
PM","high":138.185,"low":138.15,"open":138.155,"close":138.185,"average":138.163,"volume":301,"notional":41587.205,"numberOfTrades":7},{"date":"2019-08-09","minute":"13:53","label":"1:53
|
|
313
|
+
PM","high":138.24,"low":138.21,"open":138.24,"close":138.21,"average":138.234,"volume":327,"notional":45202.67,"numberOfTrades":5},{"date":"2019-08-09","minute":"13:54","label":"1:54
|
|
314
|
+
PM","high":138.195,"low":138.135,"open":138.195,"close":138.135,"average":138.177,"volume":397,"notional":54856.315,"numberOfTrades":5},{"date":"2019-08-09","minute":"13:55","label":"1:55
|
|
315
|
+
PM","high":138.095,"low":138.025,"open":138.095,"close":138.025,"average":138.071,"volume":600,"notional":82842.5,"numberOfTrades":6},{"date":"2019-08-09","minute":"13:56","label":"1:56
|
|
316
|
+
PM","high":138.085,"low":138.05,"open":138.05,"close":138.085,"average":138.071,"volume":702,"notional":96925.6,"numberOfTrades":7},{"date":"2019-08-09","minute":"13:57","label":"1:57
|
|
317
|
+
PM","high":138.085,"low":138.03,"open":138.085,"close":138.035,"average":138.059,"volume":807,"notional":111413.21,"numberOfTrades":9},{"date":"2019-08-09","minute":"13:58","label":"1:58
|
|
318
|
+
PM","high":138.045,"low":138.01,"open":138.045,"close":138.01,"average":138.015,"volume":150,"notional":20702.24,"numberOfTrades":5},{"date":"2019-08-09","minute":"13:59","label":"1:59
|
|
319
|
+
PM","high":138.055,"low":138.03,"open":138.035,"close":138.055,"average":138.038,"volume":300,"notional":41411.525,"numberOfTrades":6},{"date":"2019-08-09","minute":"14:00","label":"2
|
|
320
|
+
PM","high":138.015,"low":137.94,"open":137.995,"close":137.94,"average":137.971,"volume":384,"notional":52980.935,"numberOfTrades":10},{"date":"2019-08-09","minute":"14:01","label":"2:01
|
|
321
|
+
PM","high":137.925,"low":137.9,"open":137.925,"close":137.91,"average":137.908,"volume":299,"notional":41234.54,"numberOfTrades":7},{"date":"2019-08-09","minute":"14:02","label":"2:02
|
|
322
|
+
PM","high":137.92,"low":137.845,"open":137.905,"close":137.91,"average":137.894,"volume":928,"notional":127966.17,"numberOfTrades":19},{"date":"2019-08-09","minute":"14:03","label":"2:03
|
|
323
|
+
PM","high":138,"low":137.96,"open":137.96,"close":137.975,"average":137.981,"volume":500,"notional":68990.5,"numberOfTrades":5},{"date":"2019-08-09","minute":"14:04","label":"2:04
|
|
324
|
+
PM","high":137.945,"low":137.9,"open":137.93,"close":137.9,"average":137.923,"volume":605,"notional":83443.56,"numberOfTrades":7},{"date":"2019-08-09","minute":"14:05","label":"2:05
|
|
325
|
+
PM","high":138.09,"low":137.935,"open":137.935,"close":138.09,"average":137.975,"volume":3608,"notional":497813.425,"numberOfTrades":13},{"date":"2019-08-09","minute":"14:06","label":"2:06
|
|
326
|
+
PM","high":138.115,"low":138.085,"open":138.1,"close":138.085,"average":138.101,"volume":910,"notional":125672.305,"numberOfTrades":13},{"date":"2019-08-09","minute":"14:07","label":"2:07
|
|
327
|
+
PM","high":138.125,"low":138.025,"open":138.115,"close":138.025,"average":138.085,"volume":400,"notional":55234,"numberOfTrades":5},{"date":"2019-08-09","minute":"14:08","label":"2:08
|
|
328
|
+
PM","high":138.005,"low":137.93,"open":137.94,"close":138.005,"average":137.943,"volume":1600,"notional":220708.85,"numberOfTrades":9},{"date":"2019-08-09","minute":"14:09","label":"2:09
|
|
329
|
+
PM","high":138.03,"low":138.01,"open":138.03,"close":138.02,"average":138.023,"volume":601,"notional":82952.03,"numberOfTrades":7},{"date":"2019-08-09","minute":"14:10","label":"2:10
|
|
330
|
+
PM","high":138.05,"low":137.975,"open":138.05,"close":137.975,"average":138.028,"volume":600,"notional":82816.5,"numberOfTrades":6},{"date":"2019-08-09","minute":"14:11","label":"2:11
|
|
331
|
+
PM","high":138.06,"low":138.01,"open":138.01,"close":138.06,"average":138.034,"volume":400,"notional":55213.5,"numberOfTrades":4},{"date":"2019-08-09","minute":"14:12","label":"2:12
|
|
332
|
+
PM","high":138.01,"low":137.96,"open":138.01,"close":137.98,"average":138.007,"volume":2500,"notional":345017,"numberOfTrades":5},{"date":"2019-08-09","minute":"14:13","label":"2:13
|
|
333
|
+
PM","high":138.06,"low":137.985,"open":137.985,"close":138.005,"average":138.005,"volume":367,"notional":50648,"numberOfTrades":14},{"date":"2019-08-09","minute":"14:14","label":"2:14
|
|
334
|
+
PM","high":138.03,"low":137.935,"open":138.03,"close":137.94,"average":137.958,"volume":1001,"notional":138095.945,"numberOfTrades":8},{"date":"2019-08-09","minute":"14:15","label":"2:15
|
|
335
|
+
PM","high":137.97,"low":137.93,"open":137.97,"close":137.93,"average":137.954,"volume":400,"notional":55181.5,"numberOfTrades":4},{"date":"2019-08-09","minute":"14:16","label":"2:16
|
|
336
|
+
PM","high":137.985,"low":137.955,"open":137.965,"close":137.955,"average":137.977,"volume":1800,"notional":248357.94,"numberOfTrades":7},{"date":"2019-08-09","minute":"14:17","label":"2:17
|
|
337
|
+
PM","high":137.965,"low":137.955,"open":137.955,"close":137.965,"average":137.958,"volume":100,"notional":13795.8,"numberOfTrades":2},{"date":"2019-08-09","minute":"14:18","label":"2:18
|
|
338
|
+
PM","high":137.97,"low":137.935,"open":137.945,"close":137.935,"average":137.948,"volume":408,"notional":56282.835,"numberOfTrades":14},{"date":"2019-08-09","minute":"14:19","label":"2:19
|
|
339
|
+
PM","high":138.065,"low":138.03,"open":138.03,"close":138.055,"average":138.062,"volume":854,"notional":117904.65,"numberOfTrades":7},{"date":"2019-08-09","minute":"14:20","label":"2:20
|
|
340
|
+
PM","high":138.04,"low":137.965,"open":138.04,"close":137.965,"average":137.974,"volume":1100,"notional":151771.905,"numberOfTrades":4},{"date":"2019-08-09","minute":"14:21","label":"2:21
|
|
341
|
+
PM","high":137.995,"low":137.945,"open":137.97,"close":137.96,"average":137.966,"volume":714,"notional":98508.11,"numberOfTrades":12},{"date":"2019-08-09","minute":"14:22","label":"2:22
|
|
342
|
+
PM","high":138.015,"low":137.97,"open":138.015,"close":137.975,"average":137.988,"volume":303,"notional":41810.53,"numberOfTrades":6},{"date":"2019-08-09","minute":"14:23","label":"2:23
|
|
343
|
+
PM","high":138.115,"low":138.045,"open":138.045,"close":138.115,"average":138.073,"volume":325,"notional":44873.625,"numberOfTrades":4},{"date":"2019-08-09","minute":"14:24","label":"2:24
|
|
344
|
+
PM","high":138.18,"low":138.095,"open":138.115,"close":138.18,"average":138.115,"volume":1032,"notional":142534.315,"numberOfTrades":9},{"date":"2019-08-09","minute":"14:25","label":"2:25
|
|
345
|
+
PM","high":138.265,"low":138.12,"open":138.19,"close":138.23,"average":138.197,"volume":812,"notional":112216.265,"numberOfTrades":12},{"date":"2019-08-09","minute":"14:26","label":"2:26
|
|
346
|
+
PM","high":138.275,"low":138.165,"open":138.24,"close":138.18,"average":138.189,"volume":1002,"notional":138465.05,"numberOfTrades":12},{"date":"2019-08-09","minute":"14:27","label":"2:27
|
|
347
|
+
PM","high":138.27,"low":138.27,"open":138.27,"close":138.27,"average":138.27,"volume":100,"notional":13827,"numberOfTrades":1},{"date":"2019-08-09","minute":"14:28","label":"2:28
|
|
348
|
+
PM","high":138.275,"low":138.25,"open":138.255,"close":138.255,"average":138.256,"volume":600,"notional":82953.705,"numberOfTrades":9},{"date":"2019-08-09","minute":"14:29","label":"2:29
|
|
349
|
+
PM","high":138.24,"low":138.17,"open":138.24,"close":138.17,"average":138.193,"volume":383,"notional":52927.79,"numberOfTrades":6},{"date":"2019-08-09","minute":"14:30","label":"2:30
|
|
350
|
+
PM","high":138.29,"low":138.17,"open":138.175,"close":138.28,"average":138.25,"volume":608,"notional":84056.02,"numberOfTrades":12},{"date":"2019-08-09","minute":"14:31","label":"2:31
|
|
351
|
+
PM","high":138.305,"low":138.255,"open":138.26,"close":138.285,"average":138.269,"volume":317,"notional":43831.43,"numberOfTrades":7},{"date":"2019-08-09","minute":"14:32","label":"2:32
|
|
352
|
+
PM","high":138.31,"low":138.285,"open":138.3,"close":138.31,"average":138.297,"volume":901,"notional":124605.3,"numberOfTrades":8},{"date":"2019-08-09","minute":"14:33","label":"2:33
|
|
353
|
+
PM","high":138.33,"low":138.24,"open":138.33,"close":138.24,"average":138.306,"volume":4248,"notional":587522.24,"numberOfTrades":15},{"date":"2019-08-09","minute":"14:34","label":"2:34
|
|
354
|
+
PM","high":138.275,"low":138.275,"open":138.275,"close":138.275,"average":138.275,"volume":100,"notional":13827.5,"numberOfTrades":1},{"date":"2019-08-09","minute":"14:35","label":"2:35
|
|
355
|
+
PM","high":138.185,"low":138.14,"open":138.185,"close":138.16,"average":138.159,"volume":401,"notional":55401.575,"numberOfTrades":10},{"date":"2019-08-09","minute":"14:36","label":"2:36
|
|
356
|
+
PM","high":138.155,"low":137.99,"open":138.155,"close":137.99,"average":138.076,"volume":500,"notional":69038,"numberOfTrades":5},{"date":"2019-08-09","minute":"14:37","label":"2:37
|
|
357
|
+
PM","high":138.01,"low":137.965,"open":138.01,"close":137.965,"average":137.966,"volume":919,"notional":126790.69,"numberOfTrades":3},{"date":"2019-08-09","minute":"14:38","label":"2:38
|
|
358
|
+
PM","high":138.03,"low":137.915,"open":137.915,"close":138.03,"average":137.967,"volume":606,"notional":83608.23,"numberOfTrades":13},{"date":"2019-08-09","minute":"14:39","label":"2:39
|
|
359
|
+
PM","high":138.09,"low":138.02,"open":138.02,"close":138.09,"average":138.043,"volume":1809,"notional":249720.335,"numberOfTrades":12},{"date":"2019-08-09","minute":"14:40","label":"2:40
|
|
360
|
+
PM","high":138.125,"low":138.1,"open":138.1,"close":138.12,"average":138.114,"volume":402,"notional":55521.725,"numberOfTrades":6},{"date":"2019-08-09","minute":"14:41","label":"2:41
|
|
361
|
+
PM","high":138.17,"low":138.135,"open":138.145,"close":138.17,"average":138.151,"volume":504,"notional":69628.195,"numberOfTrades":9},{"date":"2019-08-09","minute":"14:42","label":"2:42
|
|
362
|
+
PM","high":138.21,"low":138.165,"open":138.165,"close":138.165,"average":138.179,"volume":1195,"notional":165123.535,"numberOfTrades":10},{"date":"2019-08-09","minute":"14:43","label":"2:43
|
|
363
|
+
PM","high":138.2,"low":138.165,"open":138.165,"close":138.2,"average":138.183,"volume":200,"notional":27636.5,"numberOfTrades":3},{"date":"2019-08-09","minute":"14:44","label":"2:44
|
|
364
|
+
PM","high":138.17,"low":138.14,"open":138.16,"close":138.14,"average":138.147,"volume":274,"notional":37852.3,"numberOfTrades":9},{"date":"2019-08-09","minute":"14:45","label":"2:45
|
|
365
|
+
PM","high":138.145,"low":138.045,"open":138.145,"close":138.075,"average":138.117,"volume":535,"notional":73892.69,"numberOfTrades":11},{"date":"2019-08-09","minute":"14:46","label":"2:46
|
|
366
|
+
PM","high":138.125,"low":138.095,"open":138.1,"close":138.095,"average":138.099,"volume":353,"notional":48748.855,"numberOfTrades":6},{"date":"2019-08-09","minute":"14:47","label":"2:47
|
|
367
|
+
PM","high":138.115,"low":138.06,"open":138.09,"close":138.06,"average":138.085,"volume":400,"notional":55234,"numberOfTrades":4},{"date":"2019-08-09","minute":"14:48","label":"2:48
|
|
368
|
+
PM","high":138.115,"low":138.105,"open":138.11,"close":138.11,"average":138.11,"volume":203,"notional":28036.33,"numberOfTrades":4},{"date":"2019-08-09","minute":"14:49","label":"2:49
|
|
369
|
+
PM","high":138.18,"low":138.065,"open":138.125,"close":138.065,"average":138.103,"volume":534,"notional":73746.84,"numberOfTrades":9},{"date":"2019-08-09","minute":"14:50","label":"2:50
|
|
370
|
+
PM","high":138.06,"low":138.01,"open":138.035,"close":138.045,"average":138.046,"volume":800,"notional":110437,"numberOfTrades":5},{"date":"2019-08-09","minute":"14:51","label":"2:51
|
|
371
|
+
PM","high":138.06,"low":138.035,"open":138.035,"close":138.06,"average":138.059,"volume":220,"notional":30372.9,"numberOfTrades":5},{"date":"2019-08-09","minute":"14:52","label":"2:52
|
|
372
|
+
PM","high":138.05,"low":137.975,"open":138.05,"close":137.975,"average":138.021,"volume":700,"notional":96615,"numberOfTrades":6},{"date":"2019-08-09","minute":"14:53","label":"2:53
|
|
373
|
+
PM","high":138.015,"low":137.995,"open":138.015,"close":138,"average":138.008,"volume":277,"notional":38228.33,"numberOfTrades":6},{"date":"2019-08-09","minute":"14:54","label":"2:54
|
|
374
|
+
PM","high":138.005,"low":137.96,"open":137.97,"close":138.005,"average":137.989,"volume":450,"notional":62094.89,"numberOfTrades":6},{"date":"2019-08-09","minute":"14:55","label":"2:55
|
|
375
|
+
PM","high":138.165,"low":138.095,"open":138.095,"close":138.16,"average":138.136,"volume":1604,"notional":221569.57,"numberOfTrades":9},{"date":"2019-08-09","minute":"14:56","label":"2:56
|
|
376
|
+
PM","high":138.17,"low":138.155,"open":138.155,"close":138.165,"average":138.155,"volume":205,"notional":28321.83,"numberOfTrades":5},{"date":"2019-08-09","minute":"14:57","label":"2:57
|
|
377
|
+
PM","high":138.165,"low":138.125,"open":138.15,"close":138.145,"average":138.13,"volume":936,"notional":129289.63,"numberOfTrades":10},{"date":"2019-08-09","minute":"14:58","label":"2:58
|
|
378
|
+
PM","high":138.135,"low":138.105,"open":138.135,"close":138.105,"average":138.124,"volume":315,"notional":43508.985,"numberOfTrades":5},{"date":"2019-08-09","minute":"14:59","label":"2:59
|
|
379
|
+
PM","high":138.12,"low":138,"open":138.115,"close":138.025,"average":138.057,"volume":2500,"notional":345143.5,"numberOfTrades":12},{"date":"2019-08-09","minute":"15:00","label":"3
|
|
380
|
+
PM","high":138.05,"low":138,"open":138.03,"close":138.05,"average":138.025,"volume":417,"notional":57556.3,"numberOfTrades":7},{"date":"2019-08-09","minute":"15:01","label":"3:01
|
|
381
|
+
PM","high":138.11,"low":138.045,"open":138.05,"close":138.11,"average":138.068,"volume":671,"notional":92643.91,"numberOfTrades":13},{"date":"2019-08-09","minute":"15:02","label":"3:02
|
|
382
|
+
PM","high":138.18,"low":138.12,"open":138.12,"close":138.18,"average":138.154,"volume":1328,"notional":183467.86,"numberOfTrades":14},{"date":"2019-08-09","minute":"15:03","label":"3:03
|
|
383
|
+
PM","high":138.165,"low":138.105,"open":138.165,"close":138.105,"average":138.121,"volume":608,"notional":83977.88,"numberOfTrades":7},{"date":"2019-08-09","minute":"15:04","label":"3:04
|
|
384
|
+
PM","high":138.33,"low":138.195,"open":138.2,"close":138.31,"average":138.248,"volume":1537,"notional":212487.49,"numberOfTrades":17},{"date":"2019-08-09","minute":"15:05","label":"3:05
|
|
385
|
+
PM","high":138.41,"low":138.29,"open":138.32,"close":138.385,"average":138.347,"volume":803,"notional":111092.585,"numberOfTrades":15},{"date":"2019-08-09","minute":"15:06","label":"3:06
|
|
386
|
+
PM","high":138.375,"low":138.33,"open":138.33,"close":138.33,"average":138.36,"volume":803,"notional":111102.99,"numberOfTrades":10},{"date":"2019-08-09","minute":"15:07","label":"3:07
|
|
387
|
+
PM","high":138.48,"low":138.32,"open":138.34,"close":138.475,"average":138.416,"volume":1500,"notional":207624.34,"numberOfTrades":13},{"date":"2019-08-09","minute":"15:08","label":"3:08
|
|
388
|
+
PM","high":138.45,"low":138.39,"open":138.45,"close":138.39,"average":138.429,"volume":394,"notional":54541.19,"numberOfTrades":9},{"date":"2019-08-09","minute":"15:09","label":"3:09
|
|
389
|
+
PM","high":138.44,"low":138.375,"open":138.38,"close":138.42,"average":138.421,"volume":726,"notional":100493.57,"numberOfTrades":11},{"date":"2019-08-09","minute":"15:10","label":"3:10
|
|
390
|
+
PM","high":138.455,"low":138.395,"open":138.4,"close":138.43,"average":138.435,"volume":302,"notional":41807.53,"numberOfTrades":6},{"date":"2019-08-09","minute":"15:11","label":"3:11
|
|
391
|
+
PM","high":138.47,"low":138.42,"open":138.425,"close":138.455,"average":138.449,"volume":1907,"notional":264022.645,"numberOfTrades":20},{"date":"2019-08-09","minute":"15:12","label":"3:12
|
|
392
|
+
PM","high":138.46,"low":138.39,"open":138.46,"close":138.42,"average":138.411,"volume":8489,"notional":1174967.99,"numberOfTrades":14},{"date":"2019-08-09","minute":"15:13","label":"3:13
|
|
393
|
+
PM","high":138.45,"low":138.405,"open":138.405,"close":138.435,"average":138.431,"volume":1000,"notional":138431.5,"numberOfTrades":10},{"date":"2019-08-09","minute":"15:14","label":"3:14
|
|
394
|
+
PM","high":138.485,"low":138.44,"open":138.455,"close":138.485,"average":138.463,"volume":501,"notional":69369.985,"numberOfTrades":6},{"date":"2019-08-09","minute":"15:15","label":"3:15
|
|
395
|
+
PM","high":138.505,"low":138.43,"open":138.48,"close":138.46,"average":138.471,"volume":1105,"notional":153010.405,"numberOfTrades":12},{"date":"2019-08-09","minute":"15:16","label":"3:16
|
|
396
|
+
PM","high":138.43,"low":138.355,"open":138.425,"close":138.43,"average":138.391,"volume":2712,"notional":375316.005,"numberOfTrades":19},{"date":"2019-08-09","minute":"15:17","label":"3:17
|
|
397
|
+
PM","high":138.41,"low":138.28,"open":138.41,"close":138.28,"average":138.338,"volume":1500,"notional":207507.455,"numberOfTrades":16},{"date":"2019-08-09","minute":"15:18","label":"3:18
|
|
398
|
+
PM","high":138.315,"low":138.22,"open":138.315,"close":138.25,"average":138.262,"volume":502,"notional":69407.33,"numberOfTrades":7},{"date":"2019-08-09","minute":"15:19","label":"3:19
|
|
399
|
+
PM","high":138.295,"low":138.27,"open":138.27,"close":138.29,"average":138.292,"volume":202,"notional":27935.04,"numberOfTrades":3},{"date":"2019-08-09","minute":"15:20","label":"3:20
|
|
400
|
+
PM","high":138.3,"low":138.275,"open":138.275,"close":138.275,"average":138.286,"volume":500,"notional":69143.19,"numberOfTrades":9},{"date":"2019-08-09","minute":"15:21","label":"3:21
|
|
401
|
+
PM","high":138.3,"low":138.15,"open":138.3,"close":138.21,"average":138.208,"volume":1600,"notional":221133.5,"numberOfTrades":14},{"date":"2019-08-09","minute":"15:22","label":"3:22
|
|
402
|
+
PM","high":138.245,"low":138.17,"open":138.21,"close":138.23,"average":138.217,"volume":548,"notional":75742.71,"numberOfTrades":9},{"date":"2019-08-09","minute":"15:23","label":"3:23
|
|
403
|
+
PM","high":138.315,"low":138.26,"open":138.26,"close":138.315,"average":138.282,"volume":300,"notional":41484.5,"numberOfTrades":3},{"date":"2019-08-09","minute":"15:24","label":"3:24
|
|
404
|
+
PM","high":138.39,"low":138.3,"open":138.355,"close":138.39,"average":138.354,"volume":605,"notional":83704.09,"numberOfTrades":10},{"date":"2019-08-09","minute":"15:25","label":"3:25
|
|
405
|
+
PM","high":138.42,"low":138.31,"open":138.41,"close":138.315,"average":138.358,"volume":1450,"notional":200619,"numberOfTrades":16},{"date":"2019-08-09","minute":"15:26","label":"3:26
|
|
406
|
+
PM","high":138.34,"low":138.265,"open":138.32,"close":138.295,"average":138.293,"volume":1404,"notional":194163.995,"numberOfTrades":17},{"date":"2019-08-09","minute":"15:27","label":"3:27
|
|
407
|
+
PM","high":138.335,"low":138.28,"open":138.31,"close":138.335,"average":138.319,"volume":976,"notional":134999.405,"numberOfTrades":9},{"date":"2019-08-09","minute":"15:28","label":"3:28
|
|
408
|
+
PM","high":138.325,"low":138.26,"open":138.325,"close":138.275,"average":138.278,"volume":1485,"notional":205342.955,"numberOfTrades":14},{"date":"2019-08-09","minute":"15:29","label":"3:29
|
|
409
|
+
PM","high":138.39,"low":138.36,"open":138.36,"close":138.365,"average":138.371,"volume":495,"notional":68493.55,"numberOfTrades":5},{"date":"2019-08-09","minute":"15:30","label":"3:30
|
|
410
|
+
PM","high":138.365,"low":138.29,"open":138.345,"close":138.365,"average":138.338,"volume":724,"notional":100156.59,"numberOfTrades":9},{"date":"2019-08-09","minute":"15:31","label":"3:31
|
|
411
|
+
PM","high":138.35,"low":138.315,"open":138.32,"close":138.335,"average":138.33,"volume":502,"notional":69441.545,"numberOfTrades":9},{"date":"2019-08-09","minute":"15:32","label":"3:32
|
|
412
|
+
PM","high":138.47,"low":138.375,"open":138.375,"close":138.39,"average":138.427,"volume":432,"notional":59800.28,"numberOfTrades":9},{"date":"2019-08-09","minute":"15:33","label":"3:33
|
|
413
|
+
PM","high":138.495,"low":138.43,"open":138.48,"close":138.44,"average":138.476,"volume":300,"notional":41542.965,"numberOfTrades":5},{"date":"2019-08-09","minute":"15:34","label":"3:34
|
|
414
|
+
PM","high":138.45,"low":138.38,"open":138.425,"close":138.38,"average":138.41,"volume":696,"notional":96333.7,"numberOfTrades":7},{"date":"2019-08-09","minute":"15:35","label":"3:35
|
|
415
|
+
PM","high":138.41,"low":138.325,"open":138.37,"close":138.4,"average":138.347,"volume":983,"notional":135995.315,"numberOfTrades":16},{"date":"2019-08-09","minute":"15:36","label":"3:36
|
|
416
|
+
PM","high":138.435,"low":138.39,"open":138.395,"close":138.395,"average":138.401,"volume":828,"notional":114596.16,"numberOfTrades":13},{"date":"2019-08-09","minute":"15:37","label":"3:37
|
|
417
|
+
PM","high":138.455,"low":138.37,"open":138.44,"close":138.385,"average":138.398,"volume":1106,"notional":153068.72,"numberOfTrades":14},{"date":"2019-08-09","minute":"15:38","label":"3:38
|
|
418
|
+
PM","high":138.43,"low":138.385,"open":138.385,"close":138.43,"average":138.412,"volume":496,"notional":68652.23,"numberOfTrades":11},{"date":"2019-08-09","minute":"15:39","label":"3:39
|
|
419
|
+
PM","high":138.445,"low":138.425,"open":138.425,"close":138.44,"average":138.435,"volume":505,"notional":69909.675,"numberOfTrades":8},{"date":"2019-08-09","minute":"15:40","label":"3:40
|
|
420
|
+
PM","high":138.46,"low":138.395,"open":138.46,"close":138.4,"average":138.44,"volume":1405,"notional":194507.95,"numberOfTrades":17},{"date":"2019-08-09","minute":"15:41","label":"3:41
|
|
421
|
+
PM","high":138.4,"low":138.36,"open":138.38,"close":138.4,"average":138.384,"volume":906,"notional":125376.25,"numberOfTrades":11},{"date":"2019-08-09","minute":"15:42","label":"3:42
|
|
422
|
+
PM","high":138.41,"low":138.35,"open":138.41,"close":138.39,"average":138.381,"volume":1404,"notional":194287.015,"numberOfTrades":18},{"date":"2019-08-09","minute":"15:43","label":"3:43
|
|
423
|
+
PM","high":138.385,"low":138.34,"open":138.385,"close":138.36,"average":138.351,"volume":904,"notional":125069.575,"numberOfTrades":16},{"date":"2019-08-09","minute":"15:44","label":"3:44
|
|
424
|
+
PM","high":138.395,"low":138.33,"open":138.37,"close":138.33,"average":138.355,"volume":672,"notional":92974.835,"numberOfTrades":11},{"date":"2019-08-09","minute":"15:45","label":"3:45
|
|
425
|
+
PM","high":138.325,"low":138.255,"open":138.325,"close":138.29,"average":138.293,"volume":1398,"notional":193333.6,"numberOfTrades":17},{"date":"2019-08-09","minute":"15:46","label":"3:46
|
|
426
|
+
PM","high":138.28,"low":138.24,"open":138.245,"close":138.255,"average":138.255,"volume":565,"notional":78114.2,"numberOfTrades":7},{"date":"2019-08-09","minute":"15:47","label":"3:47
|
|
427
|
+
PM","high":138.245,"low":138.12,"open":138.24,"close":138.245,"average":138.185,"volume":2418,"notional":334130.41,"numberOfTrades":22},{"date":"2019-08-09","minute":"15:48","label":"3:48
|
|
428
|
+
PM","high":138.285,"low":138.175,"open":138.26,"close":138.175,"average":138.253,"volume":2531,"notional":349918.62,"numberOfTrades":25},{"date":"2019-08-09","minute":"15:49","label":"3:49
|
|
429
|
+
PM","high":138.225,"low":138.155,"open":138.185,"close":138.155,"average":138.171,"volume":406,"notional":56097.58,"numberOfTrades":8},{"date":"2019-08-09","minute":"15:50","label":"3:50
|
|
430
|
+
PM","high":138.195,"low":138.1,"open":138.13,"close":138.1,"average":138.143,"volume":1282,"notional":177099.895,"numberOfTrades":14},{"date":"2019-08-09","minute":"15:51","label":"3:51
|
|
431
|
+
PM","high":138.19,"low":138.1,"open":138.12,"close":138.1,"average":138.119,"volume":6294,"notional":869323.95,"numberOfTrades":17},{"date":"2019-08-09","minute":"15:52","label":"3:52
|
|
432
|
+
PM","high":138.17,"low":138.08,"open":138.08,"close":138.11,"average":138.137,"volume":916,"notional":126533.2,"numberOfTrades":10},{"date":"2019-08-09","minute":"15:53","label":"3:53
|
|
433
|
+
PM","high":138.125,"low":138.015,"open":138.125,"close":138.045,"average":138.049,"volume":1763,"notional":243381.1,"numberOfTrades":21},{"date":"2019-08-09","minute":"15:54","label":"3:54
|
|
434
|
+
PM","high":138.065,"low":137.92,"open":138.065,"close":137.92,"average":137.991,"volume":5322,"notional":734388.955,"numberOfTrades":26},{"date":"2019-08-09","minute":"15:55","label":"3:55
|
|
435
|
+
PM","high":137.94,"low":137.59,"open":137.94,"close":137.59,"average":137.723,"volume":2376,"notional":327229.86,"numberOfTrades":26},{"date":"2019-08-09","minute":"15:56","label":"3:56
|
|
436
|
+
PM","high":137.83,"low":137.65,"open":137.705,"close":137.8,"average":137.747,"volume":3117,"notional":429357.625,"numberOfTrades":24},{"date":"2019-08-09","minute":"15:57","label":"3:57
|
|
437
|
+
PM","high":137.8,"low":137.68,"open":137.7,"close":137.8,"average":137.744,"volume":2342,"notional":322596.23,"numberOfTrades":24},{"date":"2019-08-09","minute":"15:58","label":"3:58
|
|
438
|
+
PM","high":137.79,"low":137.575,"open":137.765,"close":137.635,"average":137.692,"volume":4887,"notional":672900.485,"numberOfTrades":50},{"date":"2019-08-09","minute":"15:59","label":"3:59
|
|
439
|
+
PM","high":137.795,"low":137.59,"open":137.65,"close":137.77,"average":137.666,"volume":12385,"notional":1704990.24,"numberOfTrades":73}]'
|
|
440
|
+
http_version:
|
|
441
|
+
recorded_at: Sat, 10 Aug 2019 15:56:35 GMT
|
|
442
|
+
recorded_with: VCR 5.0.0
|