Search is not available for this dataset
timestamp
timestamp[ns] | open
string | high
float64 | low
float64 | close
float64 | volume
string | MA_20
float64 | MA_50
float64 | MA_200
float64 | RSI
float64 | %K
float64 | %D
float64 | ADX
float64 | ATR
float64 | Trendline
float64 | MACD
float64 | BL_Upper
float64 | BL_Lower
float64 | Signal
float64 | Histogram
float64 | MN_Upper
float64 | MN_Lower
float64 | month
int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-18T09:39:00
|
4307.16000000
| 4,307.16
| 4,307.16
| 4,307.16
|
0.92560400
| 4,310.202
| 4,301.2948
| 4,295.1909
| 47.951703
| 27.295163
| 40.064279
| 26.988075
| 5.055663
| 4,302.127167
| 3.074833
| 4,328.331449
| 4,292.072551
| 3.727298
| -0.652465
| 4,330.3599
| 4,286.631842
| 571
|
2017-08-18T09:40:00
|
4307.16000000
| 4,307.16
| 4,307.16
| 4,307.16
|
0.04921200
| 4,310.21
| 4,302.0376
| 4,295.24105
| 47.951703
| 14.034466
| 27.284276
| 27.943585
| 4.694544
| 4,302.147542
| 2.428107
| 4,328.33393
| 4,292.08607
| 3.46746
| -1.039352
| 4,329.914077
| 4,286.186019
| 571
|
2017-08-18T09:41:00
|
4307.16000000
| 4,307.16
| 4,300
| 4,300
|
0.26753400
| 4,309.86
| 4,302.6372
| 4,295.2554
| 41.285541
| 0.526733
| 13.95212
| 29.523061
| 4.870648
| 4,302.167917
| 1.322575
| 4,328.481891
| 4,291.238109
| 3.038483
| -1.715908
| 4,329.443177
| 4,285.715119
| 571
|
2017-08-18T09:42:00
|
4307.16000000
| 4,307.16
| 4,307.16
| 4,307.16
|
0.15734200
| 4,311.374
| 4,303.38
| 4,295.30555
| 48.931158
| 9.005445
| 7.855548
| 30.989717
| 5.034173
| 4,302.188293
| 1.012513
| 4,322.397973
| 4,300.350027
| 2.633289
| -1.620776
| 4,328.961036
| 4,285.232977
| 571
|
2017-08-18T09:43:00
|
4307.16000000
| 4,307.16
| 4,307.16
| 4,307.16
|
0.28183500
| 4,311.3825
| 4,303.8226
| 4,295.3557
| 48.931158
| 22.319016
| 10.617065
| 32.351612
| 4.674589
| 4,302.208668
| 0.758048
| 4,322.393193
| 4,300.371807
| 2.25824
| -1.500192
| 4,328.481414
| 4,284.753356
| 571
|
2017-08-18T09:44:00
|
4300.00000000
| 4,307.16
| 4,300
| 4,300
|
0.28063200
| 4,311.033
| 4,304.122
| 4,295.33235
| 42.511097
| 22.319016
| 17.881159
| 34.218128
| 4.852119
| 4,302.229043
| -0.021126
| 4,322.982904
| 4,299.083096
| 1.802367
| -1.823493
| 4,328.017489
| 4,284.289431
| 571
|
2017-08-18T09:45:00
|
4300.00000000
| 4,307.16
| 4,300
| 4,307.16
|
0.10323900
| 4,311.0415
| 4,304.7242
| 4,295.41765
| 49.628524
| 29.26236
| 24.633464
| 35.951322
| 5.016967
| 4,302.249418
| -0.060181
| 4,322.980125
| 4,299.102875
| 1.429858
| -1.490038
| 4,327.581398
| 4,283.85334
| 571
|
2017-08-18T09:46:00
|
4307.16000000
| 4,310
| 4,300
| 4,310
|
0.39360700
| 4,311.191
| 4,305.0532
| 4,295.51715
| 52.158596
| 37.631579
| 29.737652
| 36.745381
| 5.372898
| 4,302.269794
| 0.136459
| 4,322.998104
| 4,299.383896
| 1.171178
| -1.034719
| 4,327.183879
| 4,283.45582
| 571
|
2017-08-18T09:47:00
|
4305.00000000
| 4,310
| 4,300
| 4,310
|
3.95532300
| 4,310.631
| 4,305.3822
| 4,295.61665
| 52.158596
| 59.561404
| 42.151781
| 37.482721
| 5.703405
| 4,302.290169
| 0.288967
| 4,321.512222
| 4,299.749778
| 0.994736
| -0.705769
| 4,326.834005
| 4,283.105946
| 571
|
2017-08-18T09:48:00
|
4300.00000000
| 4,310
| 4,300
| 4,310
|
1.62534000
| 4,310.071
| 4,305.7112
| 4,295.71615
| 52.158596
| 65.789474
| 54.327485
| 38.167395
| 6.010305
| 4,302.310544
| 0.40516
| 4,319.811918
| 4,300.330082
| 0.876821
| -0.471661
| 4,326.539044
| 4,282.810985
| 571
|
2017-08-18T09:49:00
|
4310.00000000
| 4,310
| 4,276.89
| 4,276.89
|
0.42197700
| 4,308.565
| 4,305.5944
| 4,295.65515
| 30.125446
| 43.859649
| 56.403509
| 40.401086
| 7.945998
| 4,302.330919
| -2.149677
| 4,326.004471
| 4,291.125529
| 0.271521
| -2.421198
| 4,326.304445
| 4,282.576386
| 571
|
2017-08-18T09:50:00
|
4276.89000000
| 4,310
| 4,276.89
| 4,276.89
|
0.05109400
| 4,307.059
| 4,305.4776
| 4,295.59415
| 30.125446
| 21.929825
| 43.859649
| 42.475229
| 9.743426
| 4,302.351295
| -4.126831
| 4,329.313
| 4,284.805
| -0.608149
| -3.518682
| 4,326.13395
| 4,282.405891
| 571
|
2017-08-18T09:51:00
|
4310.00000000
| 4,310
| 4,310
| 4,310
|
0.26089100
| 4,306.799
| 4,305.5356
| 4,295.6987
| 53.101627
| 28.80884
| 31.532771
| 44.401218
| 11.412467
| 4,302.37167
| -2.987601
| 4,328.786379
| 4,284.811621
| -1.08404
| -1.903562
| 4,326.029824
| 4,282.301765
| 571
|
2017-08-18T09:52:00
|
4310.00000000
| 4,310
| 4,310
| 4,310
|
0.01393600
| 4,306.539
| 4,305.8662
| 4,295.80325
| 53.101627
| 62.142173
| 37.626946
| 46.189637
| 10.597291
| 4,302.392045
| -2.060995
| 4,328.244031
| 4,284.833969
| -1.279431
| -0.781564
| 4,325.993182
| 4,282.265124
| 571
|
2017-08-18T09:53:00
|
4310.00000000
| 4,310
| 4,310
| 4,310
|
0.59569900
| 4,306.279
| 4,306.1968
| 4,295.9078
| 53.101627
| 95.475507
| 62.142173
| 47.850312
| 9.840342
| 4,302.412421
| -1.311535
| 4,327.685333
| 4,284.872667
| -1.285852
| -0.025683
| 4,326.024388
| 4,282.29633
| 571
|
2017-08-18T09:54:00
|
4304.15000000
| 4,304.15
| 4,304.15
| 4,304.15
|
0.05210500
| 4,305.7265
| 4,306.4104
| 4,296.1215
| 49.509142
| 94.110541
| 83.909407
| 49.685263
| 9.555317
| 4,302.432796
| -1.176071
| 4,326.75029
| 4,284.70271
| -1.263896
| 0.087824
| 4,326.123482
| 4,282.395423
| 571
|
2017-08-18T09:55:00
|
4304.15000000
| 4,304.15
| 4,304.15
| 4,304.15
|
0.14078000
| 4,305.174
| 4,306.624
| 4,296.20245
| 49.509142
| 88.221081
| 92.602376
| 51.389147
| 8.872795
| 4,302.453171
| -1.056536
| 4,325.748896
| 4,284.599104
| -1.222424
| 0.165888
| 4,326.290597
| 4,282.562539
| 571
|
2017-08-18T09:56:00
|
4304.15000000
| 4,304.15
| 4,304.15
| 4,304.15
|
0.64821600
| 4,304.6215
| 4,306.565
| 4,296.2834
| 49.509142
| 82.331622
| 88.221081
| 52.971324
| 8.239024
| 4,302.473546
| -0.950843
| 4,324.676696
| 4,284.566304
| -1.168108
| 0.217265
| 4,326.526336
| 4,282.798278
| 571
|
2017-08-18T09:57:00
|
4304.15000000
| 4,304.15
| 4,304.15
| 4,304.15
|
0.38232700
| 4,304.069
| 4,306.506
| 4,296.36435
| 49.509142
| 82.331622
| 84.294775
| 54.440489
| 7.650522
| 4,302.493922
| -0.857199
| 4,323.528018
| 4,284.609982
| -1.105926
| 0.248727
| 4,326.832044
| 4,283.103986
| 571
|
2017-08-18T09:58:00
|
4290.52000000
| 4,304.15
| 4,290.52
| 4,304.15
|
3.51110000
| 4,303.5165
| 4,306.4816
| 4,296.4453
| 49.509142
| 82.331622
| 82.331622
| 56.364194
| 8.077627
| 4,302.514297
| -0.774063
| 4,322.29558
| 4,284.73742
| -1.039553
| 0.26549
| 4,327.209972
| 4,283.481913
| 571
|
2017-08-18T09:59:00
|
4304.15000000
| 4,304.15
| 4,304.15
| 4,304.15
|
0.13364500
| 4,303.366
| 4,306.4572
| 4,296.52625
| 49.509142
| 82.331622
| 82.331622
| 58.150491
| 7.500654
| 4,302.534672
| -0.700106
| 4,322.073979
| 4,284.658021
| -0.971664
| 0.271558
| 4,327.663286
| 4,283.935228
| 571
|
2017-08-18T10:00:00
|
4304.15000000
| 4,304.15
| 4,304.15
| 4,304.15
|
0.21357500
| 4,303.2155
| 4,306.4328
| 4,296.6072
| 49.509142
| 82.331622
| 82.331622
| 59.809195
| 6.964893
| 4,302.555047
| -0.634185
| 4,321.847245
| 4,284.583755
| -0.904168
| 0.269983
| 4,328.195938
| 4,284.46788
| 571
|
2017-08-18T10:01:00
|
4305.83000000
| 4,305.83
| 4,305.83
| 4,305.83
|
0.20394600
| 4,303.507
| 4,306.442
| 4,296.8976
| 51.105013
| 84.022954
| 82.895399
| 60.784778
| 6.587401
| 4,302.575423
| -0.441293
| 4,322.110798
| 4,284.903202
| -0.811593
| 0.3703
| 4,328.812381
| 4,285.084322
| 571
|
2017-08-18T10:02:00
|
4305.83000000
| 4,305.83
| 4,305.83
| 4,305.83
|
1.42834100
| 4,303.4405
| 4,306.4512
| 4,296.98695
| 51.105013
| 85.714286
| 84.022954
| 61.690676
| 6.116872
| 4,302.595798
| -0.285137
| 4,322.001049
| 4,284.879951
| -0.706302
| 0.421165
| 4,329.517168
| 4,285.78911
| 571
|
2017-08-18T10:03:00
|
4304.15000000
| 4,304.15
| 4,304.15
| 4,304.15
|
0.25034300
| 4,303.29
| 4,306.4268
| 4,297.0679
| 49.29791
| 85.714286
| 85.150508
| 62.623055
| 5.799953
| 4,302.616173
| -0.293561
| 4,321.776133
| 4,284.803867
| -0.623754
| 0.330193
| 4,330.31446
| 4,286.586401
| 571
|
2017-08-18T10:04:00
|
4304.15000000
| 4,304.15
| 4,304.15
| 4,304.15
|
0.00000000
| 4,303.4975
| 4,306.4898
| 4,297.2616
| 49.29791
| 79.902146
| 83.776906
| 63.488835
| 5.38567
| 4,302.636548
| -0.296815
| 4,321.924328
| 4,285.070672
| -0.558366
| 0.261551
| 4,331.207483
| 4,287.479425
| 571
|
2017-08-18T10:05:00
|
4304.15000000
| 4,304.15
| 4,304.15
| 4,304.15
|
0.68224500
| 4,303.347
| 4,306.5528
| 4,297.5436
| 49.29791
| 74.090007
| 79.902146
| 64.292774
| 5.00098
| 4,302.656924
| -0.295982
| 4,321.70074
| 4,284.99326
| -0.505889
| 0.209907
| 4,332.197994
| 4,288.469936
| 571
|
2017-08-18T10:06:00
|
4304.15000000
| 4,304.15
| 4,304.15
| 4,304.15
|
0.07360100
| 4,303.0545
| 4,306.4956
| 4,297.78975
| 49.29791
| 69.969199
| 74.653784
| 65.039289
| 4.643767
| 4,302.677299
| -0.291957
| 4,321.159583
| 4,284.949417
| -0.463103
| 0.171146
| 4,333.285796
| 4,289.557737
| 571
|
2017-08-18T10:07:00
|
4304.15000000
| 4,304.15
| 4,304.15
| 4,304.15
|
0.10277900
| 4,302.762
| 4,306.4384
| 4,297.86505
| 49.29791
| 76.321726
| 73.460311
| 65.732481
| 4.312069
| 4,302.697674
| -0.285476
| 4,320.595783
| 4,284.928217
| -0.427577
| 0.142101
| 4,334.46835
| 4,290.740292
| 571
|
2017-08-18T10:08:00
|
4304.15000000
| 4,304.15
| 4,304.15
| 4,304.15
|
0.47655300
| 4,302.4695
| 4,306.3814
| 4,297.94035
| 49.29791
| 82.674253
| 76.321726
| 66.37616
| 4.004064
| 4,302.71805
| -0.277145
| 4,320.008291
| 4,284.930709
| -0.397491
| 0.120346
| 4,335.74054
| 4,292.012482
| 571
|
2017-08-18T10:09:00
|
4315.20000000
| 4,315.2
| 4,315.2
| 4,315.2
|
0.22338300
| 4,304.385
| 4,306.5454
| 4,298.0709
| 62.795947
| 92.68452
| 83.8935
| 62.848498
| 4.507345
| 4,302.738425
| 0.614022
| 4,318.330737
| 4,290.439263
| -0.195188
| 0.80921
| 4,337.094602
| 4,293.366543
| 571
|
2017-08-18T10:10:00
|
4296.04000000
| 4,315.2
| 4,296.04
| 4,315.2
|
4.42283500
| 4,306.3005
| 4,306.7094
| 4,298.20145
| 62.795947
| 96.34226
| 90.567011
| 61.835674
| 5.553964
| 4,302.7588
| 1.305232
| 4,313.511939
| 4,299.089061
| 0.104896
| 1.200337
| 4,338.520244
| 4,294.792185
| 571
|
2017-08-18T10:11:00
|
4315.20000000
| 4,315.2
| 4,315.2
| 4,315.2
|
0.00000000
| 4,306.5605
| 4,306.8734
| 4,298.3212
| 62.795947
| 100
| 96.34226
| 60.895194
| 5.157252
| 4,302.779175
| 1.831904
| 4,314.612669
| 4,298.508331
| 0.450298
| 1.381607
| 4,340.004967
| 4,296.276908
| 571
|
2017-08-18T10:12:00
|
4315.20000000
| 4,315.2
| 4,315.2
| 4,315.2
|
1.03189600
| 4,306.8205
| 4,307.6398
| 4,298.45705
| 62.795947
| 100
| 98.780753
| 60.021891
| 4.788877
| 4,302.799551
| 2.223663
| 4,315.602822
| 4,298.038178
| 0.804971
| 1.418692
| 4,341.534559
| 4,297.806501
| 571
|
2017-08-18T10:13:00
|
4315.20000000
| 4,328.19
| 4,315.2
| 4,328.19
|
0.78589200
| 4,307.73
| 4,308.0638
| 4,298.65785
| 73.817477
| 100
| 100
| 56.617401
| 5.374671
| 4,302.819926
| 3.541495
| 4,320.502223
| 4,294.957777
| 1.352275
| 2.189219
| 4,343.093747
| 4,299.365688
| 571
|
2017-08-18T10:14:00
|
4315.20000000
| 4,315.2
| 4,315.2
| 4,315.2
|
0.32521000
| 4,308.2825
| 4,308.228
| 4,298.7937
| 55.963307
| 86.531882
| 95.510627
| 53.456088
| 5.918623
| 4,302.840301
| 3.497386
| 4,321.340278
| 4,295.224722
| 1.781297
| 1.716088
| 4,344.666952
| 4,300.938894
| 571
|
2017-08-18T10:15:00
|
4315.20000000
| 4,315.2
| 4,315.2
| 4,315.2
|
0.84253500
| 4,308.835
| 4,308.3922
| 4,298.92955
| 55.963307
| 73.063764
| 86.531882
| 50.520583
| 5.495864
| 4,302.860676
| 3.422971
| 4,322.080353
| 4,295.589647
| 2.109632
| 1.313339
| 4,346.239113
| 4,302.511055
| 571
|
2017-08-18T10:16:00
|
4336.61000000
| 4,336.61
| 4,336.61
| 4,336.61
|
0.35749800
| 4,310.458
| 4,308.9842
| 4,299.17245
| 69.886056
| 73.063764
| 77.553136
| 48.714249
| 6.632588
| 4,302.881052
| 5.033581
| 4,328.200693
| 4,292.715307
| 2.694422
| 2.339159
| 4,347.796493
| 4,304.068434
| 571
|
2017-08-18T10:17:00
|
4336.61000000
| 4,336.61
| 4,336.61
| 4,336.61
|
0.48289400
| 4,312.081
| 4,309.2924
| 4,299.3355
| 69.886056
| 86.531882
| 77.553136
| 47.036939
| 6.158832
| 4,302.901427
| 6.238092
| 4,332.891908
| 4,291.270092
| 3.403156
| 2.834936
| 4,349.327428
| 4,305.59937
| 571
|
2017-08-18T10:18:00
|
4336.61000000
| 4,336.61
| 4,336.61
| 4,336.61
|
0.62104200
| 4,313.704
| 4,309.6006
| 4,299.62125
| 69.886056
| 100
| 86.531882
| 45.479436
| 5.718916
| 4,302.921802
| 7.110708
| 4,336.732495
| 4,290.675505
| 4.144666
| 2.966042
| 4,350.822945
| 4,307.094886
| 571
|
2017-08-18T10:19:00
|
4319.66000000
| 4,336.61
| 4,319.66
| 4,336.61
|
3.79927400
| 4,315.327
| 4,310.1926
| 4,299.907
| 69.886056
| 100
| 95.510627
| 42.652203
| 6.521136
| 4,302.942178
| 7.713348
| 4,339.953332
| 4,290.700668
| 4.858403
| 2.854945
| 4,352.277189
| 4,308.549131
| 571
|
2017-08-18T10:20:00
|
4336.61000000
| 4,336.61
| 4,336.61
| 4,336.61
|
0.60363900
| 4,316.95
| 4,310.7846
| 4,300.19275
| 69.886056
| 100
| 100
| 40.026916
| 6.05534
| 4,302.962553
| 8.0976
| 4,342.670184
| 4,291.229816
| 5.506242
| 2.591358
| 4,353.687638
| 4,309.959579
| 571
|
2017-08-18T10:21:00
|
4340.62000000
| 4,340.62
| 4,340.62
| 4,340.62
|
0.82084000
| 4,318.6895
| 4,311.293
| 4,300.49855
| 72.265027
| 100
| 100
| 37.229517
| 5.909245
| 4,302.982928
| 8.626258
| 4,345.83259
| 4,291.54641
| 6.130245
| 2.496013
| 4,355.055047
| 4,311.326989
| 571
|
2017-08-18T10:22:00
|
4340.62000000
| 4,342.6
| 4,340.62
| 4,342.6
|
0.14769400
| 4,320.528
| 4,311.841
| 4,300.68825
| 73.383135
| 100
| 100
| 34.864456
| 5.628584
| 4,303.003303
| 9.100093
| 4,348.89164
| 4,292.16436
| 6.724215
| 2.375878
| 4,356.38315
| 4,312.655092
| 571
|
2017-08-18T10:23:00
|
4342.60000000
| 4,342.6
| 4,342.6
| 4,342.6
|
1.01690400
| 4,322.4505
| 4,312.389
| 4,300.9558
| 73.383135
| 100
| 100
| 32.668328
| 5.226543
| 4,303.023679
| 9.367626
| 4,351.320881
| 4,293.580119
| 7.252897
| 2.114729
| 4,357.6781
| 4,313.950042
| 571
|
2017-08-18T10:24:00
|
4330.26000000
| 4,330.26
| 4,330.26
| 4,330.26
|
1.77428600
| 4,323.756
| 4,312.6902
| 4,301.0838
| 56.824896
| 84.987835
| 94.995945
| 31.467244
| 5.734647
| 4,303.044054
| 8.486091
| 4,351.539045
| 4,295.972955
| 7.499536
| 0.986555
| 4,358.947702
| 4,315.219643
| 571
|
2017-08-18T10:25:00
|
4316.48000000
| 4,330.26
| 4,316.48
| 4,330.26
|
3.44496100
| 4,325.0615
| 4,312.9914
| 4,301.28135
| 56.824896
| 69.975669
| 84.987835
| 31.47856
| 6.309315
| 4,303.064429
| 7.698721
| 4,351.455848
| 4,298.667152
| 7.539373
| 0.159349
| 4,360.200479
| 4,316.472421
| 571
|
2017-08-18T10:26:00
|
4330.26000000
| 4,330.26
| 4,330.26
| 4,330.26
|
0.97596800
| 4,326.367
| 4,313.2926
| 4,301.4789
| 56.824896
| 54.963504
| 69.975669
| 31.489067
| 5.858649
| 4,303.084804
| 6.994102
| 4,351.020418
| 4,301.713582
| 7.430319
| -0.436217
| 4,361.444645
| 4,317.716587
| 571
|
2017-08-18T10:27:00
|
4330.26000000
| 4,349
| 4,330.26
| 4,349
|
1.66936000
| 4,328.6095
| 4,313.9686
| 4,301.77015
| 69.76497
| 69.975669
| 64.971614
| 29.353548
| 6.778746
| 4,303.10518
| 7.857274
| 4,352.928367
| 4,304.290633
| 7.51571
| 0.341564
| 4,362.687052
| 4,318.958994
| 571
|
2017-08-18T10:28:00
|
4330.26000000
| 4,330.26
| 4,330.26
| 4,330.26
|
1.14489300
| 4,329.915
| 4,314.2698
| 4,301.991
| 52.741724
| 66.506572
| 63.815248
| 27.370565
| 7.633121
| 4,303.125555
| 6.949077
| 4,351.490017
| 4,308.339983
| 7.402383
| -0.453306
| 4,363.932211
| 4,320.204153
| 571
|
2017-08-18T10:29:00
|
4349.00000000
| 4,349
| 4,349
| 4,349
|
0.49543200
| 4,331.605
| 4,315.1066
| 4,302.30555
| 62.575954
| 81.518738
| 72.666993
| 26.820298
| 8.42647
| 4,303.14593
| 7.653265
| 4,353.595866
| 4,309.614134
| 7.45256
| 0.200705
| 4,365.181454
| 4,321.453396
| 571
|
2017-08-18T10:30:00
|
4330.26000000
| 4,330.26
| 4,330.26
| 4,330.26
|
0.04500000
| 4,332.358
| 4,315.5686
| 4,302.5264
| 51.119854
| 62.310046
| 70.111785
| 25.071766
| 9.16315
| 4,303.166306
| 6.622833
| 4,353.04295
| 4,311.67305
| 7.286614
| -0.663781
| 4,366.432328
| 4,322.704269
| 571
|
2017-08-18T10:31:00
|
4330.26000000
| 4,349
| 4,330.26
| 4,349
|
0.64361000
| 4,334.048
| 4,316.5486
| 4,302.8414
| 59.16984
| 80.791308
| 74.873364
| 24.322174
| 9.847211
| 4,303.186681
| 7.234969
| 4,354.369284
| 4,313.726716
| 7.276285
| -0.041316
| 4,367.678279
| 4,323.950221
| 571
|
2017-08-18T10:32:00
|
4349.50000000
| 4,350
| 4,349
| 4,350
|
3.26190400
| 4,335.788
| 4,317.4054
| 4,303.20615
| 59.552636
| 80.791308
| 74.630887
| 23.683544
| 9.215267
| 4,303.207056
| 7.711886
| 4,355.299228
| 4,316.276772
| 7.363405
| 0.34848
| 4,368.908681
| 4,325.180623
| 571
|
2017-08-18T10:33:00
|
4350.91000000
| 4,350.91
| 4,350.91
| 4,350.91
|
0.38963500
| 4,336.924
| 4,318.2804
| 4,303.4863
| 59.920876
| 100
| 87.194205
| 23.145764
| 8.622034
| 4,303.227431
| 8.070246
| 4,357.16542
| 4,316.68258
| 7.504774
| 0.565473
| 4,370.109221
| 4,326.381162
| 571
|
2017-08-18T10:34:00
|
4350.91000000
| 4,350.91
| 4,330.26
| 4,330.26
|
0.06001100
| 4,337.677
| 4,318.8856
| 4,303.6632
| 49.015561
| 80.007745
| 86.933018
| 21.853164
| 9.481175
| 4,303.247807
| 6.611751
| 4,355.619754
| 4,319.734246
| 7.326169
| -0.714418
| 4,371.262643
| 4,327.534584
| 571
|
2017-08-18T10:35:00
|
4350.91000000
| 4,350.91
| 4,350.91
| 4,350.91
|
0.08640600
| 4,339.4625
| 4,319.7606
| 4,303.98735
| 57.370688
| 80.007745
| 86.67183
| 20.652894
| 10.278948
| 4,303.268182
| 7.041001
| 4,355.0564
| 4,323.8686
| 7.269135
| -0.228135
| 4,372.349819
| 4,328.621761
| 571
|
2017-08-18T10:36:00
|
4350.91000000
| 4,350.91
| 4,350.91
| 4,350.91
|
0.21900400
| 4,340.1775
| 4,320.5788
| 4,304.3115
| 57.370688
| 80.007745
| 80.007745
| 19.538356
| 9.544737
| 4,303.288557
| 7.297068
| 4,356.478007
| 4,323.876993
| 7.274722
| 0.022346
| 4,373.351067
| 4,329.623009
| 571
|
2017-08-18T10:37:00
|
4350.91000000
| 4,350.91
| 4,350.91
| 4,350.91
|
0.17748200
| 4,340.8925
| 4,321.397
| 4,304.6358
| 57.370688
| 100
| 86.67183
| 18.503429
| 8.86297
| 4,303.308932
| 7.414534
| 4,357.749354
| 4,324.035646
| 7.302684
| 0.111849
| 4,374.247622
| 4,330.519563
| 571
|
2017-08-18T10:38:00
|
4350.91000000
| 4,368.68
| 4,350.91
| 4,368.68
|
0.82391200
| 4,342.496
| 4,322.5706
| 4,305.04895
| 63.754636
| 100
| 93.335915
| 18.129976
| 9.499187
| 4,303.329308
| 8.839619
| 4,363.102546
| 4,321.889454
| 7.610071
| 1.229548
| 4,375.023149
| 4,331.295091
| 571
|
2017-08-18T10:39:00
|
4368.68000000
| 4,371.52
| 4,368.68
| 4,368.68
|
0.76940300
| 4,344.0995
| 4,324.4064
| 4,305.4621
| 63.754636
| 97.705607
| 99.235202
| 17.963758
| 9.02353
| 4,303.349683
| 9.855402
| 4,367.434801
| 4,320.764199
| 8.059137
| 1.796265
| 4,375.66516
| 4,331.937101
| 571
|
2017-08-18T10:40:00
|
4371.40000000
| 4,371.4
| 4,371.4
| 4,371.4
|
0.89188200
| 4,345.839
| 4,326.2966
| 4,305.88885
| 64.693255
| 97.608661
| 98.438089
| 17.809413
| 8.573278
| 4,303.370058
| 10.755911
| 4,371.728723
| 4,319.949277
| 8.598492
| 2.157419
| 4,376.166198
| 4,332.43814
| 571
|
2017-08-18T10:41:00
|
4371.40000000
| 4,371.4
| 4,371.4
| 4,371.4
|
1.09998100
| 4,347.378
| 4,327.5246
| 4,306.3156
| 64.693255
| 97.511714
| 97.608661
| 17.666092
| 7.960901
| 4,303.390434
| 11.338864
| 4,375.414209
| 4,319.341791
| 9.146567
| 2.192297
| 4,376.524682
| 4,332.796624
| 571
|
2017-08-18T10:42:00
|
4371.40000000
| 4,371.52
| 4,371.4
| 4,371.52
|
1.19126100
| 4,348.824
| 4,328.755
| 4,306.74295
| 64.739975
| 99.806108
| 98.308827
| 17.542246
| 7.400837
| 4,303.410809
| 11.675948
| 4,378.651282
| 4,318.996718
| 9.652443
| 2.023505
| 4,376.745303
| 4,333.017245
| 571
|
2017-08-18T10:43:00
|
4371.40000000
| 4,371.42
| 4,371.4
| 4,371.4
|
0.58624600
| 4,350.264
| 4,329.983
| 4,307.1697
| 64.647849
| 99.806108
| 99.04131
| 17.427245
| 6.880777
| 4,303.431184
| 11.797414
| 4,381.497954
| 4,319.030046
| 10.081437
| 1.715977
| 4,376.838935
| 4,333.110877
| 571
|
2017-08-18T10:44:00
|
4371.40000000
| 4,371.42
| 4,371.4
| 4,371.42
|
3.69321300
| 4,352.322
| 4,331.3284
| 4,307.59655
| 64.656876
| 99.822265
| 99.811494
| 17.320459
| 6.390722
| 4,303.451559
| 11.759731
| 4,383.436332
| 4,321.207668
| 10.417096
| 1.342635
| 4,376.822044
| 4,333.093986
| 571
|
2017-08-18T10:45:00
|
4371.42000000
| 4,371.42
| 4,357.66
| 4,357.66
|
0.78550000
| 4,353.692
| 4,332.3986
| 4,307.9546
| 54.370371
| 88.62498
| 96.084451
| 16.436546
| 6.917099
| 4,303.471935
| 10.498529
| 4,383.169899
| 4,324.214101
| 10.433383
| 0.065147
| 4,376.715641
| 4,332.987583
| 571
|
2017-08-18T10:46:00
|
4357.66000000
| 4,357.66
| 4,357.66
| 4,357.66
|
0.01540700
| 4,355.062
| 4,333.4688
| 4,308.31265
| 54.370371
| 77.52464
| 88.657295
| 15.61577
| 6.42302
| 4,303.49231
| 9.390767
| 4,382.535191
| 4,327.588809
| 10.224859
| -0.834092
| 4,376.543872
| 4,332.815813
| 571
|
2017-08-18T10:47:00
|
4357.66000000
| 4,357.66
| 4,357.66
| 4,357.66
|
0.13211000
| 4,355.495
| 4,334.539
| 4,308.6707
| 54.370371
| 66.408143
| 77.519255
| 14.85362
| 5.964233
| 4,303.512685
| 8.415845
| 4,382.845075
| 4,328.144925
| 9.863057
| -1.447211
| 4,376.332361
| 4,332.604303
| 571
|
2017-08-18T10:48:00
|
4357.66000000
| 4,357.66
| 4,332.2
| 4,332.2
|
1.32533800
| 4,355.592
| 4,335.1
| 4,308.90145
| 39.754284
| 44.272096
| 62.73496
| 16.143238
| 7.356788
| 4,303.53306
| 5.525113
| 4,382.594951
| 4,328.589049
| 8.995468
| -3.470355
| 4,376.10648
| 4,332.378421
| 571
|
2017-08-18T10:49:00
|
4332.20000000
| 4,332.2
| 4,332.2
| 4,332.2
|
0.00000000
| 4,354.752
| 4,335.661
| 4,309.1322
| 39.754284
| 22.136048
| 44.272096
| 17.340741
| 6.831303
| 4,303.553436
| 3.19733
| 4,383.511054
| 4,325.992946
| 7.83584
| -4.63851
| 4,375.889671
| 4,332.161613
| 571
|
2017-08-18T10:50:00
|
4332.20000000
| 4,357.66
| 4,317.91
| 4,330
|
0.91138800
| 4,354.739
| 4,336.178
| 4,309.35195
| 38.711388
| 7.517254
| 24.641799
| 16.166509
| 9.182638
| 4,303.573811
| 1.161633
| 4,383.542527
| 4,325.935473
| 6.500999
| -5.339366
| 4,375.701997
| 4,331.973939
| 571
|
2017-08-18T10:51:00
|
4330.00000000
| 4,330
| 4,330
| 4,330
|
0.54439400
| 4,353.789
| 4,336.6614
| 4,309.5717
| 38.711388
| 15.034508
| 14.895937
| 15.07615
| 8.526736
| 4,303.594186
| -0.446524
| 4,384.478568
| 4,323.099432
| 5.111494
| -5.558018
| 4,375.559014
| 4,331.830955
| 571
|
2017-08-18T10:52:00
|
4330.00000000
| 4,357.66
| 4,330
| 4,357.66
|
0.98140700
| 4,354.172
| 4,337.698
| 4,309.92975
| 55.66897
| 39.750047
| 20.76727
| 15.781772
| 9.893397
| 4,303.614562
| 0.505108
| 4,384.854054
| 4,323.489946
| 4.190217
| -3.685109
| 4,375.471051
| 4,331.742993
| 571
|
2017-08-18T10:53:00
|
4357.66000000
| 4,357.66
| 4,357.66
| 4,357.66
|
0.00000000
| 4,354.5095
| 4,338.7682
| 4,310.2878
| 55.66897
| 56.948331
| 37.244295
| 16.436993
| 9.186726
| 4,303.634937
| 1.244933
| 4,385.189101
| 4,323.829899
| 3.60116
| -2.356228
| 4,375.442939
| 4,331.71488
| 571
|
2017-08-18T10:54:00
|
4357.66000000
| 4,357.66
| 4,356.31
| 4,356.31
|
0.41654200
| 4,355.812
| 4,339.8114
| 4,310.546
| 54.810551
| 73.307219
| 56.668532
| 16.924447
| 8.62696
| 4,303.655312
| 1.702688
| 4,384.403828
| 4,327.220172
| 3.221466
| -1.518778
| 4,375.474144
| 4,331.746086
| 571
|
2017-08-18T10:55:00
|
4338.15000000
| 4,356.31
| 4,338.15
| 4,356.31
|
3.31578700
| 4,356.082
| 4,340.8546
| 4,310.81975
| 54.810551
| 72.467823
| 67.574458
| 15.932156
| 9.307891
| 4,303.675687
| 2.041924
| 4,384.585416
| 4,327.578584
| 2.985557
| -0.943634
| 4,375.559282
| 4,331.831224
| 571
|
2017-08-18T10:56:00
|
4356.31000000
| 4,356.31
| 4,356.31
| 4,356.31
|
0.07556600
| 4,356.352
| 4,341.8978
| 4,311.0935
| 54.810551
| 71.673047
| 72.482696
| 15.010743
| 8.643042
| 4,303.696063
| 2.284437
| 4,384.756464
| 4,327.947536
| 2.845333
| -0.560896
| 4,375.688894
| 4,331.960836
| 571
|
2017-08-18T10:57:00
|
4356.31000000
| 4,356.31
| 4,356.31
| 4,356.31
|
0.10752700
| 4,356.622
| 4,342.941
| 4,311.36725
| 54.810551
| 71.717667
| 71.952846
| 14.155145
| 8.025682
| 4,303.716438
| 2.448407
| 4,384.916863
| 4,328.327137
| 2.765948
| -0.317541
| 4,375.8504
| 4,332.122342
| 571
|
2017-08-18T10:58:00
|
4356.31000000
| 4,356.31
| 4,356.31
| 4,356.31
|
0.24606300
| 4,356.0035
| 4,343.9842
| 4,311.641
| 54.810551
| 71.762287
| 71.717667
| 13.360661
| 7.452419
| 4,303.736813
| 2.548972
| 4,383.752545
| 4,328.254455
| 2.722553
| -0.173581
| 4,376.02912
| 4,332.301061
| 571
|
2017-08-18T10:59:00
|
4356.31000000
| 4,356.31
| 4,356.31
| 4,356.31
|
0.34987700
| 4,355.385
| 4,344.8064
| 4,311.91475
| 54.810551
| 80.042783
| 74.507579
| 12.622927
| 6.920103
| 4,303.757188
| 2.598714
| 4,382.520943
| 4,328.249057
| 2.697785
| -0.099072
| 4,376.209249
| 4,332.481191
| 571
|
2017-08-18T11:00:00
|
4356.31000000
| 4,356.31
| 4,356.31
| 4,356.31
|
0.22261600
| 4,354.6305
| 4,345.6286
| 4,312.1885
| 54.810551
| 88.323278
| 80.042783
| 11.937887
| 6.42581
| 4,303.777564
| 2.60807
| 4,380.763953
| 4,328.497047
| 2.679842
| -0.071772
| 4,376.374744
| 4,332.646686
| 571
|
2017-08-18T11:01:00
|
4356.31000000
| 4,356.31
| 4,356.31
| 4,356.31
|
0.33572300
| 4,353.876
| 4,346.4508
| 4,312.46225
| 54.810551
| 96.603774
| 88.323278
| 11.301779
| 5.966824
| 4,303.797939
| 2.585679
| 4,378.876024
| 4,328.875976
| 2.661009
| -0.075331
| 4,376.510034
| 4,332.781976
| 571
|
2017-08-18T11:02:00
|
4356.31000000
| 4,356.31
| 4,356.31
| 4,356.31
|
0.23657200
| 4,353.1155
| 4,347.273
| 4,312.74255
| 54.810551
| 96.603774
| 93.843608
| 10.711107
| 5.540622
| 4,303.818314
| 2.53867
| 4,376.813823
| 4,329.417177
| 2.636541
| -0.097872
| 4,376.600568
| 4,332.87251
| 571
|
2017-08-18T11:03:00
|
4356.31000000
| 4,357.29
| 4,327
| 4,357.29
|
0.74672300
| 4,352.41
| 4,347.855
| 4,313.02775
| 55.775064
| 97.425577
| 96.877708
| 12.113619
| 7.308435
| 4,303.83869
| 2.551085
| 4,374.686451
| 4,330.133549
| 2.61945
| -0.068365
| 4,376.633186
| 4,332.905127
| 571
|
2017-08-18T11:04:00
|
4357.29000000
| 4,357.29
| 4,357.29
| 4,357.29
|
0.00000000
| 4,351.7035
| 4,348.6968
| 4,313.31295
| 55.775064
| 98.155391
| 97.394914
| 13.415952
| 6.786404
| 4,303.859065
| 2.53174
| 4,372.360958
| 4,331.046042
| 2.601908
| -0.070168
| 4,376.596337
| 4,332.868279
| 571
|
2017-08-18T11:05:00
|
4357.29000000
| 4,357.29
| 4,357.29
| 4,357.29
|
1.14862900
| 4,351.685
| 4,349.5386
| 4,313.57605
| 55.775064
| 98.885205
| 98.155391
| 14.625261
| 6.301661
| 4,303.87944
| 2.487732
| 4,372.32174
| 4,331.04826
| 2.579073
| -0.091341
| 4,376.480201
| 4,332.752143
| 571
|
2017-08-18T11:06:00
|
4357.29000000
| 4,357.29
| 4,357.29
| 4,357.29
|
0.00000000
| 4,351.6665
| 4,349.9522
| 4,313.83915
| 55.775064
| 98.793216
| 98.61127
| 15.748191
| 5.851542
| 4,303.899815
| 2.424902
| 4,372.282434
| 4,331.050566
| 2.548239
| -0.123337
| 4,376.276728
| 4,332.548669
| 571
|
2017-08-18T11:07:00
|
4355.91000000
| 4,355.91
| 4,355.91
| 4,355.91
|
1.43276400
| 4,351.579
| 4,350.3382
| 4,314.09535
| 53.607902
| 97.29289
| 98.32377
| 16.890933
| 5.532146
| 4,303.920191
| 2.237957
| 4,372.107106
| 4,331.050894
| 2.486182
| -0.248225
| 4,375.979659
| 4,332.251601
| 571
|
2017-08-18T11:08:00
|
4340.01000000
| 4,357.36
| 4,340.01
| 4,357.36
|
0.19165800
| 4,352.837
| 4,350.7532
| 4,314.3588
| 55.561711
| 97.695151
| 97.927086
| 18.925376
| 6.376279
| 4,303.940566
| 2.181656
| 4,371.455479
| 4,334.218521
| 2.425277
| -0.243621
| 4,375.584545
| 4,331.856487
| 571
|
2017-08-18T11:09:00
|
4357.36000000
| 4,357.36
| 4,357.36
| 4,357.36
|
0.03169000
| 4,354.095
| 4,351.1682
| 4,314.62225
| 55.561711
| 98.097412
| 97.695151
| 20.814502
| 5.92083
| 4,303.960941
| 2.112683
| 4,370.195679
| 4,337.994321
| 2.362758
| -0.250075
| 4,375.088788
| 4,331.360729
| 571
|
2017-08-18T11:10:00
|
4357.36000000
| 4,357.37
| 4,357.36
| 4,357.37
|
0.21303900
| 4,355.4635
| 4,351.5834
| 4,314.88575
| 55.576675
| 100
| 98.597521
| 22.567179
| 5.498628
| 4,303.981316
| 2.035366
| 4,367.201132
| 4,343.725868
| 2.29728
| -0.261914
| 4,374.491703
| 4,330.763644
| 571
|
2017-08-18T11:11:00
|
4357.37000000
| 4,357.37
| 4,357.37
| 4,357.37
|
0.00000000
| 4,356.832
| 4,351.9184
| 4,315.14925
| 55.576675
| 100
| 99.365804
| 24.194664
| 5.105869
| 4,304.001692
| 1.951595
| 4,357.98518
| 4,355.67882
| 2.228143
| -0.276548
| 4,373.794613
| 4,330.066554
| 571
|
2017-08-18T11:12:00
|
4357.37000000
| 4,357.37
| 4,357.37
| 4,357.37
|
0.52257800
| 4,356.8175
| 4,352.2138
| 4,315.41275
| 55.576675
| 100
| 100
| 25.7059
| 4.741164
| 4,304.022067
| 1.863722
| 4,357.935424
| 4,355.699576
| 2.155259
| -0.291537
| 4,373.000937
| 4,329.272878
| 571
|
2017-08-18T11:13:00
|
4345.14000000
| 4,354.29
| 4,345.14
| 4,354.29
|
3.22037600
| 4,356.649
| 4,352.4476
| 4,315.66085
| 49.203005
| 96.619471
| 98.873157
| 27.819392
| 5.276081
| 4,304.042442
| 1.527939
| 4,358.156274
| 4,355.141726
| 2.029795
| -0.501856
| 4,372.116269
| 4,328.38821
| 571
|
2017-08-18T11:14:00
|
4353.00000000
| 4,353
| 4,353
| 4,353
|
0.03000000
| 4,356.4835
| 4,352.9024
| 4,315.9025
| 46.783039
| 91.823071
| 96.147514
| 29.78192
| 4.991361
| 4,304.062818
| 1.144542
| 4,358.674931
| 4,354.292069
| 1.852744
| -0.708202
| 4,371.148416
| 4,327.420357
| 571
|
2017-08-18T11:15:00
|
4353.00000000
| 4,354.29
| 4,353
| 4,354.29
|
0.39485200
| 4,356.3825
| 4,353.383
| 4,316.1507
| 49.459974
| 88.442542
| 92.295028
| 31.362757
| 4.726978
| 4,304.083193
| 0.934023
| 4,358.773699
| 4,353.991301
| 1.669
| -0.734977
| 4,370.10737
| 4,326.379312
| 571
|
2017-08-18T11:16:00
|
4354.29000000
| 4,354.29
| 4,354.29
| 4,354.29
|
0.46251700
| 4,356.2815
| 4,353.8636
| 4,316.44805
| 49.459974
| 88.442542
| 89.569385
| 32.830678
| 4.389337
| 4,304.103568
| 0.758442
| 4,358.841127
| 4,353.721873
| 1.486888
| -0.728446
| 4,369.005208
| 4,325.27715
| 571
|
2017-08-18T11:17:00
|
4343.23000000
| 4,343.23
| 4,343.23
| 4,343.23
|
0.04521300
| 4,355.6275
| 4,353.7482
| 4,316.64095
| 32.969459
| 66.088404
| 80.991163
| 34.805007
| 4.865812
| 4,304.123943
| -0.270043
| 4,361.865208
| 4,349.389792
| 1.135502
| -1.405545
| 4,367.85589
| 4,324.127831
| 571
|
2017-08-18T11:18:00
|
4343.23000000
| 4,343.23
| 4,343.23
| 4,343.23
|
0.30711000
| 4,354.9735
| 4,354.0076
| 4,316.9321
| 32.969459
| 42.318396
| 65.616447
| 36.638314
| 4.518254
| 4,304.144319
| -1.07276
| 4,363.210282
| 4,346.736718
| 0.69385
| -1.766609
| 4,366.674971
| 4,322.946913
| 571
|
Subsets and Splits
BTC-USDT Price and Volume Analysis
The query retrieves the latest 100 entries of REITs stock prices and technical indicators, providing basic historical data for trend analysis but limited in deeper insights.