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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-18T12:59:00
|
4331.71000000
| 4,331.71
| 4,331.71
| 4,331.71
|
0.00000000
| 4,322.6725
| 4,332.965
| 4,334.46425
| 52.302315
| 100
| 100
| 25.856849
| 4.500147
| 4,306.202221
| 0.439196
| 4,354.61566
| 4,290.72934
| -1.037729
| 1.476925
| 4,345.109187
| 4,301.381129
| 571
|
2017-08-18T13:00:00
|
4302.97000000
| 4,318.16
| 4,302.97
| 4,318.16
|
0.03021500
| 4,321.995
| 4,332.5978
| 4,334.51925
| 41.256877
| 84.284389
| 94.761463
| 26.410009
| 6.231565
| 4,306.222596
| -0.517705
| 4,353.716707
| 4,290.273293
| -0.933725
| 0.416019
| 4,344.57877
| 4,300.850712
| 571
|
2017-08-18T13:01:00
|
4318.16000000
| 4,318.16
| 4,318.16
| 4,318.16
|
0.00000000
| 4,322.866
| 4,332.185
| 4,334.61005
| 41.256877
| 68.568778
| 84.284389
| 26.923658
| 5.786453
| 4,306.242972
| -1.261515
| 4,353.128495
| 4,292.603505
| -0.999283
| -0.262232
| 4,343.968682
| 4,300.240624
| 571
|
2017-08-18T13:02:00
|
4318.16000000
| 4,318.16
| 4,318.16
| 4,318.16
|
0.00000000
| 4,323.737
| 4,331.7722
| 4,334.66505
| 41.256877
| 52.853166
| 68.568778
| 27.400617
| 5.373135
| 4,306.263347
| -1.829895
| 4,352.36044
| 4,295.11356
| -1.165405
| -0.66449
| 4,343.28715
| 4,299.559091
| 571
|
2017-08-18T13:03:00
|
4318.16000000
| 4,318.16
| 4,318.16
| 4,318.16
|
0.01020600
| 4,324.608
| 4,331.3594
| 4,334.72005
| 41.256877
| 52.853166
| 58.091703
| 27.843508
| 4.98934
| 4,306.283722
| -2.254353
| 4,351.379532
| 4,297.836468
| -1.383195
| -0.871159
| 4,342.542639
| 4,298.81458
| 571
|
2017-08-18T13:04:00
|
4318.16000000
| 4,318.16
| 4,318.16
| 4,318.16
|
0.00000000
| 4,323.9305
| 4,330.9466
| 4,334.81085
| 41.256877
| 52.853166
| 52.853166
| 28.254764
| 4.632959
| 4,306.304097
| -2.561216
| 4,350.634555
| 4,297.226445
| -1.618799
| -0.942417
| 4,341.743006
| 4,298.014948
| 571
|
2017-08-18T13:05:00
|
4318.16000000
| 4,318.16
| 4,318.16
| 4,318.16
|
0.00000000
| 4,325.449
| 4,330.5338
| 4,334.86585
| 41.256877
| 52.853166
| 52.853166
| 28.636644
| 4.302033
| 4,306.324473
| -2.772447
| 4,346.64607
| 4,304.25193
| -1.849528
| -0.922919
| 4,340.894799
| 4,297.166741
| 571
|
2017-08-18T13:06:00
|
4318.16000000
| 4,318.16
| 4,318.16
| 4,318.16
|
0.00451000
| 4,326.9675
| 4,330.121
| 4,334.90665
| 41.256877
| 52.853166
| 52.853166
| 28.991247
| 3.994745
| 4,306.344848
| -2.906347
| 4,339.893376
| 4,314.041624
| -2.060892
| -0.845455
| 4,340.002737
| 4,296.274679
| 571
|
2017-08-18T13:07:00
|
4318.16000000
| 4,318.16
| 4,318.16
| 4,318.16
|
0.00000000
| 4,326.29
| 4,329.7082
| 4,334.94745
| 41.256877
| 52.853166
| 52.853166
| 29.320522
| 3.709406
| 4,306.365223
| -2.978134
| 4,339.566234
| 4,313.013766
| -2.244341
| -0.733793
| 4,339.069378
| 4,295.34132
| 571
|
2017-08-18T13:08:00
|
4318.16000000
| 4,318.16
| 4,318.16
| 4,318.16
|
1.01504800
| 4,325.6125
| 4,329.2652
| 4,334.98825
| 41.256877
| 52.853166
| 52.853166
| 29.626277
| 3.444448
| 4,306.385598
| -3.000438
| 4,339.09458
| 4,312.13042
| -2.39556
| -0.604878
| 4,338.094958
| 4,294.366899
| 571
|
2017-08-18T13:09:00
|
4318.16000000
| 4,318.16
| 4,318.16
| 4,318.16
|
0.00000000
| 4,324.935
| 4,328.8222
| 4,335.1946
| 41.256877
| 52.853166
| 52.853166
| 29.910192
| 3.198416
| 4,306.405974
| -2.98372
| 4,338.485
| 4,311.385
| -2.513192
| -0.470528
| 4,337.077397
| 4,293.349338
| 571
|
2017-08-18T13:10:00
|
4318.16000000
| 4,318.16
| 4,318.16
| 4,318.16
|
0.01504800
| 4,324.2575
| 4,328.3792
| 4,335.40095
| 41.256877
| 52.853166
| 52.853166
| 30.173827
| 2.969958
| 4,306.426349
| -2.936619
| 4,337.73958
| 4,310.77542
| -2.597877
| -0.338742
| 4,336.012453
| 4,292.284394
| 571
|
2017-08-18T13:11:00
|
4318.16000000
| 4,318.16
| 4,318.16
| 4,318.16
|
0.70955000
| 4,323.58
| 4,327.9362
| 4,335.44175
| 41.256877
| 52.853166
| 52.853166
| 30.418632
| 2.757818
| 4,306.446724
| -2.866251
| 4,336.856234
| 4,310.303766
| -2.651552
| -0.214699
| 4,334.894
| 4,291.165941
| 571
|
2017-08-18T13:12:00
|
4285.00000000
| 4,316.45
| 4,273.74
| 4,316.45
|
1.12806300
| 4,322.817
| 4,327.459
| 4,335.474
| 38.744173
| 59.794124
| 55.166819
| 33.37535
| 5.733688
| 4,306.4671
| -2.914866
| 4,335.889021
| 4,309.744979
| -2.704215
| -0.210651
| 4,333.714425
| 4,289.986367
| 571
|
2017-08-18T13:13:00
|
4295.09000000
| 4,316.45
| 4,295.09
| 4,307.17
|
5.56538800
| 4,321.59
| 4,326.7962
| 4,335.45985
| 28.57358
| 67.262699
| 59.969997
| 36.120873
| 6.849853
| 4,306.487475
| -3.660021
| 4,335.661398
| 4,307.518602
| -2.895376
| -0.764645
| 4,332.465136
| 4,288.737078
| 571
|
2017-08-18T13:14:00
|
4307.17000000
| 4,307.17
| 4,307.17
| 4,307.17
|
1.12894600
| 4,320.363
| 4,326.1334
| 4,335.47495
| 28.57358
| 74.731275
| 67.262699
| 38.670288
| 6.360578
| 4,306.50785
| -4.202123
| 4,334.960483
| 4,305.765517
| -3.156726
| -1.045397
| 4,331.137163
| 4,287.409105
| 571
|
2017-08-18T13:15:00
|
4307.17000000
| 4,307.17
| 4,307.17
| 4,307.17
|
0.60855300
| 4,319.136
| 4,325.4706
| 4,335.49005
| 28.57358
| 75.258892
| 72.417622
| 41.037602
| 5.906251
| 4,306.528225
| -4.578959
| 4,333.837176
| 4,304.434824
| -3.441172
| -1.137787
| 4,329.721855
| 4,285.993797
| 571
|
2017-08-18T13:16:00
|
4307.17000000
| 4,307.17
| 4,307.17
| 4,307.17
|
0.25869900
| 4,317.909
| 4,324.808
| 4,335.50515
| 28.57358
| 75.258892
| 75.08302
| 43.235822
| 5.484376
| 4,306.548601
| -4.822019
| 4,332.300609
| 4,303.517391
| -3.717342
| -1.104678
| 4,328.211645
| 4,284.483587
| 571
|
2017-08-18T13:17:00
|
4307.17000000
| 4,307.17
| 4,307.17
| 4,307.17
|
0.83161800
| 4,316.682
| 4,324.1454
| 4,335.52025
| 28.57358
| 75.258892
| 75.258892
| 45.277026
| 5.092635
| 4,306.568976
| -4.957499
| 4,330.322674
| 4,303.041326
| -3.965373
| -0.992126
| 4,326.600865
| 4,282.872807
| 571
|
2017-08-18T13:18:00
|
4307.17000000
| 4,307.17
| 4,307.17
| 4,307.17
|
0.00000000
| 4,315.455
| 4,323.4828
| 4,335.53535
| 28.57358
| 75.258892
| 75.258892
| 47.17243
| 4.728875
| 4,306.589351
| -5.007149
| 4,327.823239
| 4,303.086761
| -4.173728
| -0.83342
| 4,324.886567
| 4,281.158509
| 571
|
2017-08-18T13:19:00
|
4308.27000000
| 4,308.27
| 4,308.27
| 4,308.27
|
0.09133000
| 4,314.283
| 4,322.8422
| 4,335.55595
| 31.880068
| 76.084346
| 75.534044
| 48.645507
| 4.46967
| 4,306.609726
| -4.901237
| 4,324.527942
| 4,304.038058
| -4.31923
| -0.582007
| 4,323.069303
| 4,279.341244
| 571
|
2017-08-18T13:20:00
|
4308.27000000
| 4,308.27
| 4,308.27
| 4,308.27
|
0.37215000
| 4,313.7885
| 4,322.2016
| 4,335.57655
| 31.880068
| 76.9098
| 76.084346
| 50.013364
| 4.150408
| 4,306.630102
| -4.762403
| 4,324.190698
| 4,303.386302
| -4.407865
| -0.354539
| 4,321.153806
| 4,277.425748
| 571
|
2017-08-18T13:21:00
|
4308.27000000
| 4,308.27
| 4,308.27
| 4,308.27
|
0.00000000
| 4,313.294
| 4,321.561
| 4,335.58875
| 31.880068
| 77.735254
| 76.9098
| 51.283516
| 3.85395
| 4,306.650477
| -4.599358
| 4,323.758052
| 4,302.829948
| -4.446163
| -0.153195
| 4,319.149513
| 4,275.421454
| 571
|
2017-08-18T13:22:00
|
4308.27000000
| 4,308.27
| 4,308.27
| 4,308.27
|
0.01007100
| 4,312.7995
| 4,320.9204
| 4,335.60095
| 31.880068
| 77.735254
| 77.460103
| 52.462944
| 3.578668
| 4,306.670852
| -4.419202
| 4,323.231699
| 4,302.367301
| -4.440771
| 0.021569
| 4,317.070859
| 4,273.342801
| 571
|
2017-08-18T13:23:00
|
4308.27000000
| 4,308.27
| 4,308.27
| 4,308.27
|
0.00000000
| 4,312.305
| 4,320.2798
| 4,335.62155
| 31.880068
| 77.735254
| 77.735254
| 53.558126
| 3.323049
| 4,306.691228
| -4.227692
| 4,322.610772
| 4,301.999228
| -4.398155
| 0.170463
| 4,314.937314
| 4,271.209256
| 571
|
2017-08-18T13:24:00
|
4308.27000000
| 4,308.27
| 4,308.27
| 4,308.27
|
0.00000000
| 4,311.8105
| 4,319.6392
| 4,335.64215
| 31.880068
| 77.735254
| 77.735254
| 54.575082
| 3.085688
| 4,306.711603
| -4.02947
| 4,321.891713
| 4,301.729287
| -4.324418
| 0.294948
| 4,312.77311
| 4,269.045051
| 571
|
2017-08-18T13:25:00
|
4278.05000000
| 4,278.05
| 4,278.05
| 4,278.05
|
0.01518800
| 4,309.805
| 4,318.3942
| 4,335.51165
| 10.684058
| 55.187274
| 70.219261
| 56.670718
| 5.023853
| 4,306.731978
| -6.238961
| 4,327.281664
| 4,292.328336
| -4.707327
| -1.531634
| 4,310.606659
| 4,266.878601
| 571
|
2017-08-18T13:26:00
|
4278.05000000
| 4,278.05
| 4,278.05
| 4,278.05
|
0.04556400
| 4,307.7995
| 4,317.1492
| 4,335.38115
| 10.684058
| 29.275523
| 54.066017
| 58.616666
| 4.665007
| 4,306.752353
| -7.898944
| 4,329.641214
| 4,285.957786
| -5.34565
| -2.553294
| 4,308.469686
| 4,264.741627
| 571
|
2017-08-18T13:27:00
|
4278.05000000
| 4,278.05
| 4,278.05
| 4,278.05
|
0.03057200
| 4,305.794
| 4,315.9042
| 4,335.25065
| 10.684058
| 3.363771
| 29.275523
| 60.423618
| 4.331792
| 4,306.772729
| -9.109484
| 4,330.623637
| 4,280.964363
| -6.098417
| -3.011067
| 4,306.396089
| 4,262.668031
| 571
|
2017-08-18T13:28:00
|
4278.05000000
| 4,278.05
| 4,278
| 4,278
|
0.05799800
| 4,303.786
| 4,314.6582
| 4,335.1199
| 10.669399
| 0
| 10.879765
| 62.102689
| 4.02595
| 4,306.793104
| -9.958089
| 4,330.698828
| 4,276.873172
| -6.870351
| -3.087738
| 4,304.420622
| 4,260.692564
| 571
|
2017-08-18T13:29:00
|
4278.00000000
| 4,278
| 4,278
| 4,278
|
0.03014400
| 4,301.778
| 4,313.4122
| 4,334.9339
| 10.669399
| 0
| 1.121257
| 63.661826
| 3.738382
| 4,306.813479
| -10.509469
| 4,330.059324
| 4,273.496676
| -7.598175
| -2.911294
| 4,302.577452
| 4,258.849394
| 571
|
2017-08-18T13:30:00
|
4278.00000000
| 4,278
| 4,262.96
| 4,262.96
|
0.06030700
| 4,299.018
| 4,312.0372
| 4,334.6727
| 7.215649
| 0
| 0
| 65.413704
| 4.54564
| 4,306.833854
| -12.021467
| 4,330.90932
| 4,267.12668
| -8.482833
| -3.538634
| 4,300.898687
| 4,257.170628
| 571
|
2017-08-18T13:31:00
|
4262.96000000
| 4,262.96
| 4,260
| 4,260
|
0.06036900
| 4,296.11
| 4,311.2224
| 4,334.3967
| 6.752377
| 0
| 0
| 67.085306
| 4.43238
| 4,306.85423
| -13.30521
| 4,330.958645
| 4,261.261355
| -9.447309
| -3.857901
| 4,299.412971
| 4,255.684912
| 571
|
2017-08-18T13:32:00
|
4260.00000000
| 4,260
| 4,260
| 4,260
|
0.06077600
| 4,293.2875
| 4,310.4076
| 4,334.1207
| 6.752377
| 0
| 0
| 68.637509
| 4.115782
| 4,306.874605
| -14.159365
| 4,330.173884
| 4,256.401116
| -10.38972
| -3.769645
| 4,298.144222
| 4,254.416163
| 571
|
2017-08-18T13:33:00
|
4260.00000000
| 4,260
| 4,260
| 4,260
|
0.04558200
| 4,290.929
| 4,309.5928
| 4,333.77975
| 6.752377
| 0
| 0
| 70.078839
| 3.821797
| 4,306.89498
| -14.667214
| 4,329.93441
| 4,251.92359
| -11.245219
| -3.421996
| 4,297.110593
| 4,253.382534
| 571
|
2017-08-18T13:34:00
|
4260.00000000
| 4,278.05
| 4,221.05
| 4,261.99
|
0.36306400
| 4,288.67
| 4,308.1984
| 4,333.5137
| 11.522285
| 15.646259
| 5.21542
| 71.789747
| 7.62024
| 4,306.915356
| -14.739208
| 4,328.866378
| 4,248.473622
| -11.944017
| -2.795191
| 4,296.323718
| 4,252.59566
| 571
|
2017-08-18T13:35:00
|
4247.98000000
| 4,278.05
| 4,247.98
| 4,278.05
|
5.16200700
| 4,287.214
| 4,308.0036
| 4,333.32795
| 38.751923
| 37.430253
| 17.692171
| 73.378447
| 9.223795
| 4,306.935731
| -13.346505
| 4,326.72825
| 4,247.69975
| -12.224514
| -1.121991
| 4,295.788279
| 4,252.060221
| 571
|
2017-08-18T13:36:00
|
4278.05000000
| 4,278.05
| 4,261.99
| 4,261.99
|
0.91799000
| 4,284.955
| 4,307.4876
| 4,332.95485
| 29.105476
| 53.076512
| 35.384341
| 74.853668
| 9.712095
| 4,306.956106
| -13.384399
| 4,324.81181
| 4,245.09819
| -12.456491
| -0.927908
| 4,295.50192
| 4,251.773861
| 571
|
2017-08-18T13:37:00
|
4261.99000000
| 4,261.99
| 4,261.99
| 4,261.99
|
0.81976500
| 4,282.696
| 4,306.0932
| 4,332.58175
| 29.105476
| 53.076512
| 47.861092
| 76.223517
| 9.018374
| 4,306.976481
| -13.26156
| 4,322.381387
| 4,243.010613
| -12.617505
| -0.644055
| 4,295.455497
| 4,251.727439
| 571
|
2017-08-18T13:38:00
|
4261.99000000
| 4,262.99
| 4,261.99
| 4,262.99
|
1.62639800
| 4,280.487
| 4,304.7188
| 4,332.21365
| 30.357386
| 55.818833
| 53.990619
| 77.275867
| 8.445633
| 4,306.996857
| -12.934417
| 4,319.387915
| 4,241.586085
| -12.680887
| -0.253529
| 4,295.633663
| 4,251.905604
| 571
|
2017-08-18T13:39:00
|
4242.02000000
| 4,242.02
| 4,242.02
| 4,242.02
|
3.21937500
| 4,277.1745
| 4,302.925
| 4,331.7407
| 21.702616
| 52.435732
| 53.777025
| 78.417255
| 9.340231
| 4,307.017232
| -14.203528
| 4,317.311186
| 4,237.037814
| -12.985415
| -1.218112
| 4,296.015708
| 4,252.28765
| 571
|
2017-08-18T13:40:00
|
4262.99000000
| 4,262.99
| 4,262.99
| 4,262.99
|
0.13081700
| 4,274.9105
| 4,301.5506
| 4,331.3726
| 40.095028
| 61.315789
| 56.523451
| 76.394999
| 10.170928
| 4,307.037607
| -13.363162
| 4,312.822303
| 4,236.998697
| -13.060965
| -0.302197
| 4,296.576637
| 4,252.848578
| 571
|
2017-08-18T13:41:00
|
4262.99000000
| 4,278.05
| 4,262.99
| 4,278.05
|
2.02211800
| 4,273.3995
| 4,300.4774
| 4,331.05975
| 49.30517
| 70.122807
| 61.291443
| 72.938327
| 10.520148
| 4,307.057982
| -11.351101
| 4,308.149642
| 4,238.649358
| -12.718992
| 1.367891
| 4,297.288371
| 4,253.560313
| 571
|
2017-08-18T13:42:00
|
4278.05000000
| 4,278.05
| 4,278.05
| 4,278.05
|
2.86744800
| 4,271.8885
| 4,299.4042
| 4,330.737
| 49.30517
| 91.192982
| 74.210526
| 69.72856
| 9.768709
| 4,307.078358
| -9.645343
| 4,302.865506
| 4,240.911494
| -12.104262
| 2.458919
| 4,298.121022
| 4,254.392963
| 571
|
2017-08-18T13:43:00
|
4255.90000000
| 4,274.77
| 4,255.9
| 4,274.77
|
3.76956300
| 4,270.2135
| 4,298.2654
| 4,330.39785
| 47.461991
| 98.081871
| 86.465887
| 67.780506
| 10.653087
| 4,307.098733
| -8.460656
| 4,296.391551
| 4,244.035449
| -11.375541
| 2.914885
| 4,299.044124
| 4,255.316065
| 571
|
2017-08-18T13:44:00
|
4274.77000000
| 4,293.65
| 4,274.77
| 4,293.65
|
3.60266600
| 4,269.4825
| 4,297.5042
| 4,330.2148
| 57.346271
| 98.081871
| 95.785575
| 64.388233
| 11.240723
| 4,307.119108
| -5.929969
| 4,291.917904
| 4,247.047096
| -10.286427
| 4.356458
| 4,300.02777
| 4,256.299712
| 571
|
2017-08-18T13:45:00
|
4293.65000000
| 4,293.65
| 4,293.65
| 4,293.65
|
0.00000000
| 4,270.2625
| 4,296.743
| 4,330.03175
| 57.346271
| 98.081871
| 98.081871
| 61.238265
| 10.437814
| 4,307.139484
| -3.879658
| 4,294.819514
| 4,245.705486
| -9.005073
| 5.125415
| 4,301.043567
| 4,257.315509
| 571
|
2017-08-18T13:46:00
|
4287.09000000
| 4,287.09
| 4,287.09
| 4,287.09
|
0.13947000
| 4,270.7145
| 4,295.8506
| 4,329.8159
| 53.305064
| 96.988062
| 97.717268
| 58.649248
| 10.160828
| 4,307.159859
| -2.752382
| 4,296.145459
| 4,245.283541
| -7.754535
| 5.002153
| 4,302.065357
| 4,258.337299
| 571
|
2017-08-18T13:47:00
|
4287.09000000
| 4,287.09
| 4,287.09
| 4,287.09
|
0.48456900
| 4,271.1665
| 4,294.9582
| 4,329.50635
| 53.305064
| 93.976125
| 96.348686
| 56.245162
| 9.435054
| 4,307.180234
| -1.837822
| 4,297.411231
| 4,244.921769
| -6.571192
| 4.73337
| 4,303.069692
| 4,259.341633
| 571
|
2017-08-18T13:48:00
|
4287.09000000
| 4,287.09
| 4,287.09
| 4,287.09
|
0.52700500
| 4,271.621
| 4,294.0658
| 4,329.2905
| 53.305064
| 89.740861
| 93.568349
| 54.012795
| 8.761122
| 4,307.200609
| -1.100343
| 4,298.627145
| 4,244.614855
| -5.477022
| 4.37668
| 4,304.03605
| 4,260.307992
| 571
|
2017-08-18T13:49:00
|
4287.09000000
| 4,287.09
| 4,287.09
| 4,287.09
|
0.41401300
| 4,272.0755
| 4,293.1734
| 4,328.98095
| 53.305064
| 88.517535
| 90.74484
| 51.939884
| 8.135327
| 4,307.220985
| -0.510006
| 4,299.792377
| 4,244.358623
| -4.483619
| 3.973613
| 4,304.946824
| 4,261.218766
| 571
|
2017-08-18T13:50:00
|
4268.51000000
| 4,268.51
| 4,268.51
| 4,268.51
|
3.25936600
| 4,272.353
| 4,292.1804
| 4,328.6722
| 42.023307
| 75.298599
| 84.518998
| 50.998342
| 8.881375
| 4,307.24136
| -1.523845
| 4,299.809171
| 4,244.896829
| -3.891664
| 2.36782
| 4,305.787119
| 4,262.059061
| 571
|
2017-08-18T13:51:00
|
4287.09000000
| 4,287.09
| 4,287.09
| 4,287.09
|
1.30784700
| 4,273.7075
| 4,291.559
| 4,328.36265
| 52.784845
| 75.298599
| 79.704911
| 48.488386
| 9.574134
| 4,307.261735
| -0.818632
| 4,301.265061
| 4,246.149939
| -3.277058
| 2.458426
| 4,306.54443
| 4,262.816371
| 571
|
2017-08-18T13:52:00
|
4287.09000000
| 4,287.09
| 4,287.09
| 4,287.09
|
0.54781700
| 4,275.062
| 4,290.9376
| 4,328.0481
| 52.784845
| 75.298599
| 75.298599
| 46.157713
| 8.890268
| 4,307.28211
| -0.256785
| 4,302.453963
| 4,247.670037
| -2.673003
| 2.416218
| 4,307.208262
| 4,263.480203
| 571
|
2017-08-18T13:53:00
|
4288.84000000
| 4,288.84
| 4,288.84
| 4,288.84
|
1.25257200
| 4,276.504
| 4,290.3512
| 4,327.73775
| 53.723155
| 87.282232
| 79.293143
| 43.846972
| 8.380249
| 4,307.302486
| 0.325935
| 4,303.607433
| 4,249.400567
| -2.073215
| 2.399151
| 4,307.769759
| 4,264.041701
| 571
|
2017-08-18T13:54:00
|
4288.84000000
| 4,288.84
| 4,288.84
| 4,288.84
|
0.45778100
| 4,277.8465
| 4,289.7648
| 4,327.53065
| 53.723155
| 87.270255
| 83.283695
| 41.701284
| 7.781659
| 4,307.322861
| 0.778768
| 4,304.598901
| 4,251.094099
| -1.502819
| 2.281587
| 4,308.221396
| 4,264.493338
| 571
|
2017-08-18T13:55:00
|
4288.84000000
| 4,288.84
| 4,288.84
| 4,288.84
|
0.03480800
| 4,278.386
| 4,289.1784
| 4,327.2203
| 53.723155
| 87.258278
| 87.270255
| 39.70886
| 7.225827
| 4,307.343236
| 1.124677
| 4,305.564849
| 4,251.207151
| -0.97732
| 2.101997
| 4,308.556767
| 4,264.828709
| 571
|
2017-08-18T13:56:00
|
4288.84000000
| 4,293.09
| 4,288.84
| 4,293.09
|
0.27856900
| 4,279.941
| 4,288.677
| 4,326.9312
| 56.354109
| 91.011038
| 88.51319
| 37.444379
| 7.013267
| 4,307.363612
| 1.721903
| 4,306.745729
| 4,253.136271
| -0.437475
| 2.159378
| 4,308.770495
| 4,265.042437
| 571
|
2017-08-18T13:57:00
|
4293.09000000
| 4,293.09
| 4,293.09
| 4,293.09
|
0.00000000
| 4,281.496
| 4,288.1756
| 4,326.6421
| 56.354109
| 94.51577
| 90.928362
| 35.341646
| 6.51232
| 4,307.383987
| 2.170192
| 4,307.552726
| 4,255.439274
| 0.084058
| 2.086134
| 4,308.858244
| 4,265.130186
| 571
|
2017-08-18T13:58:00
|
4293.09000000
| 4,293.09
| 4,293.09
| 4,293.09
|
0.65594900
| 4,283.001
| 4,287.6742
| 4,326.26415
| 56.354109
| 98.020502
| 94.51577
| 33.389109
| 6.047154
| 4,307.404362
| 2.496684
| 4,308.066567
| 4,257.935433
| 0.566584
| 1.930101
| 4,308.816825
| 4,265.088767
| 571
|
2017-08-18T13:59:00
|
4293.09000000
| 4,293.09
| 4,293.09
| 4,293.09
|
0.48689500
| 4,285.5545
| 4,287.1728
| 4,325.8862
| 56.354109
| 98.514983
| 97.017085
| 31.576038
| 5.615215
| 4,307.424737
| 2.724031
| 4,302.485841
| 4,268.623159
| 0.998073
| 1.725958
| 4,308.644341
| 4,264.916283
| 571
|
2017-08-18T14:00:00
|
4293.09000000
| 4,293.09
| 4,293.09
| 4,293.09
|
0.39454500
| 4,287.0595
| 4,286.6714
| 4,325.49465
| 56.354109
| 99.257491
| 98.597659
| 29.892473
| 5.214128
| 4,307.445113
| 2.871108
| 4,300.739252
| 4,273.379748
| 1.37268
| 1.498428
| 4,308.340338
| 4,264.612279
| 571
|
2017-08-18T14:01:00
|
4293.09000000
| 4,293.09
| 4,293.09
| 4,293.09
|
0.08471300
| 4,287.8115
| 4,286.17
| 4,325.1031
| 56.354109
| 100
| 99.257491
| 28.329162
| 4.84169
| 4,307.465488
| 2.95362
| 4,301.074711
| 4,274.548289
| 1.688868
| 1.264752
| 4,307.905911
| 4,264.177853
| 571
|
2017-08-18T14:02:00
|
4293.05000000
| 4,293.05
| 4,293.05
| 4,293.05
|
0.84774400
| 4,288.5615
| 4,285.702
| 4,324.71075
| 56.30711
| 99.945755
| 99.734416
| 26.882431
| 4.498712
| 4,307.485863
| 2.981416
| 4,301.214317
| 4,275.908683
| 1.947378
| 1.034039
| 4,307.34374
| 4,263.615681
| 571
|
2017-08-18T14:03:00
|
4271.49000000
| 4,293.05
| 4,271.49
| 4,293.05
|
3.32589000
| 4,289.4755
| 4,285.4196
| 4,324.319
| 56.30711
| 99.891511
| 99.945755
| 27.526538
| 5.717376
| 4,307.506238
| 2.969218
| 4,300.554328
| 4,278.396672
| 2.151746
| 0.817472
| 4,306.658012
| 4,262.929954
| 571
|
2017-08-18T14:04:00
|
4293.05000000
| 4,293.05
| 4,293.05
| 4,293.05
|
0.29666300
| 4,289.4455
| 4,285.1372
| 4,323.92715
| 56.30711
| 99.829782
| 99.889016
| 28.124638
| 5.308992
| 4,307.526614
| 2.925823
| 4,300.482118
| 4,278.408882
| 2.306561
| 0.619262
| 4,305.854256
| 4,262.126198
| 571
|
2017-08-18T14:05:00
|
4285.71000000
| 4,285.71
| 4,285.71
| 4,285.71
|
1.01573100
| 4,289.0485
| 4,284.708
| 4,323.5674
| 47.271529
| 88.495138
| 96.072144
| 29.168803
| 5.454064
| 4,307.546989
| 2.272955
| 4,300.022639
| 4,278.074361
| 2.29984
| -0.026885
| 4,304.939072
| 4,261.211013
| 571
|
2017-08-18T14:06:00
|
4285.71000000
| 4,288.61
| 4,285.71
| 4,286.72
|
2.58903400
| 4,289.03
| 4,284.299
| 4,323.2127
| 48.496262
| 78.719136
| 89.014685
| 29.695378
| 5.271631
| 4,307.567364
| 1.816115
| 4,300.018521
| 4,278.041479
| 2.203095
| -0.38698
| 4,303.919798
| 4,260.19174
| 571
|
2017-08-18T14:07:00
|
4261.77000000
| 4,273.61
| 4,261.77
| 4,273.61
|
5.33024600
| 4,288.356
| 4,283.6278
| 4,322.79245
| 36.609652
| 58.048638
| 75.087637
| 31.447364
| 6.677228
| 4,307.58774
| 0.391684
| 4,301.229735
| 4,275.482265
| 1.840813
| -1.449129
| 4,302.804149
| 4,259.076091
| 571
|
2017-08-18T14:08:00
|
4273.61000000
| 4,273.61
| 4,273.61
| 4,273.61
|
0.00000000
| 4,287.682
| 4,282.9566
| 4,322.4995
| 36.609652
| 48.7053
| 61.824358
| 33.074209
| 6.200283
| 4,307.608115
| -0.728787
| 4,302.072424
| 4,273.291576
| 1.326893
| -2.05568
| 4,301.599862
| 4,257.871804
| 571
|
2017-08-18T14:09:00
|
4273.61000000
| 4,273.61
| 4,273.61
| 4,273.61
|
1.04376000
| 4,287.008
| 4,282.2634
| 4,322.20655
| 36.609652
| 37.803321
| 48.185753
| 34.584851
| 5.757406
| 4,307.62849
| -1.598343
| 4,302.654129
| 4,271.361871
| 0.741846
| -2.340189
| 4,300.314386
| 4,256.586327
| 571
|
2017-08-18T14:10:00
|
4273.61000000
| 4,286.72
| 4,273.61
| 4,286.72
|
0.50069500
| 4,287.9185
| 4,281.8324
| 4,321.99015
| 51.466991
| 51.756066
| 46.088229
| 34.224229
| 6.282591
| 4,307.648865
| -1.215593
| 4,301.073981
| 4,274.763019
| 0.350358
| -1.565951
| 4,298.954651
| 4,255.226593
| 571
|
2017-08-18T14:11:00
|
4286.72000000
| 4,286.72
| 4,286.72
| 4,286.72
|
0.39080300
| 4,287.9
| 4,281.4014
| 4,321.77375
| 51.466991
| 65.708812
| 51.756066
| 33.889367
| 5.833835
| 4,307.669241
| -0.901865
| 4,301.061129
| 4,274.738871
| 0.099913
| -1.001778
| 4,297.52693
| 4,253.798872
| 571
|
2017-08-18T14:12:00
|
4261.88000000
| 4,261.88
| 4,261.88
| 4,261.88
|
3.18033600
| 4,286.6395
| 4,280.4736
| 4,321.29485
| 33.970842
| 53.224777
| 56.896552
| 34.888143
| 7.191418
| 4,307.689616
| -2.627327
| 4,304.021581
| 4,269.257419
| -0.445535
| -2.181792
| 4,296.03679
| 4,252.308732
| 571
|
2017-08-18T14:13:00
|
4272.92000000
| 4,272.92
| 4,272.92
| 4,272.92
|
0.74754400
| 4,285.8435
| 4,279.7666
| 4,320.87115
| 43.211012
| 38.537676
| 52.490421
| 34.64575
| 7.466317
| 4,307.709991
| -3.06856
| 4,304.181405
| 4,267.505595
| -0.97014
| -2.09842
| 4,294.489136
| 4,250.761078
| 571
|
2017-08-18T14:14:00
|
4272.92000000
| 4,272.92
| 4,272.92
| 4,272.92
|
0.02866400
| 4,285.0475
| 4,279.0596
| 4,320.4542
| 43.211012
| 23.850575
| 38.537676
| 34.42067
| 6.933008
| 4,307.730366
| -3.379286
| 4,304.16168
| 4,265.93332
| -1.451969
| -1.927317
| 4,292.888315
| 4,249.160256
| 571
|
2017-08-18T14:15:00
|
4272.92000000
| 4,272.92
| 4,272.92
| 4,272.92
|
0.38749300
| 4,284.2515
| 4,278.957
| 4,320.03725
| 43.211012
| 35.61543
| 32.667894
| 34.211667
| 6.437794
| 4,307.750742
| -3.584222
| 4,303.983607
| 4,264.519393
| -1.87842
| -1.705802
| 4,291.238263
| 4,247.510205
| 571
|
2017-08-18T14:16:00
|
4272.92000000
| 4,272.92
| 4,272.92
| 4,272.92
|
0.00000000
| 4,283.243
| 4,278.8544
| 4,319.6203
| 43.211012
| 35.630605
| 31.69887
| 34.017593
| 5.977951
| 4,307.771117
| -3.703938
| 4,303.126272
| 4,263.359728
| -2.243523
| -1.460415
| 4,289.542666
| 4,245.814608
| 571
|
2017-08-18T14:17:00
|
4272.92000000
| 4,272.92
| 4,272.92
| 4,272.92
|
0.09334700
| 4,282.2345
| 4,278.7518
| 4,319.20335
| 43.211012
| 35.64578
| 35.630605
| 33.837381
| 5.550955
| 4,307.791492
| -3.755523
| 4,302.063681
| 4,262.405319
| -2.545923
| -1.2096
| 4,287.805116
| 4,244.077057
| 571
|
2017-08-18T14:18:00
|
4272.92000000
| 4,272.92
| 4,272.92
| 4,272.92
|
0.02447600
| 4,281.226
| 4,278.6502
| 4,318.7864
| 43.211012
| 37.611345
| 36.29591
| 33.670042
| 5.154458
| 4,307.811868
| -3.753141
| 4,300.794131
| 4,261.657869
| -2.787367
| -0.965774
| 4,286.02924
| 4,242.301182
| 571
|
2017-08-18T14:19:00
|
4272.92000000
| 4,272.92
| 4,272.92
| 4,272.92
|
0.10771100
| 4,280.2175
| 4,278.5486
| 4,318.36945
| 43.211012
| 39.576909
| 37.611345
| 33.514656
| 4.786282
| 4,307.832243
| -3.708503
| 4,299.309134
| 4,261.125866
| -2.971594
| -0.736909
| 4,284.218818
| 4,240.490759
| 571
|
2017-08-18T14:20:00
|
4258.97000000
| 4,258.97
| 4,258.97
| 4,258.97
|
0.61495700
| 4,278.5115
| 4,278.4688
| 4,317.88275
| 33.314618
| 27.694983
| 34.961079
| 34.301807
| 5.440834
| 4,307.852618
| -4.744089
| 4,298.75995
| 4,258.26305
| -3.326093
| -1.417996
| 4,282.377861
| 4,238.649803
| 571
|
2017-08-18T14:21:00
|
4258.97000000
| 4,258.97
| 4,258.97
| 4,258.97
|
1.35769400
| 4,276.8055
| 4,278.4482
| 4,317.39605
| 33.314618
| 13.847491
| 27.039794
| 35.032734
| 5.052203
| 4,307.872993
| -5.501382
| 4,297.595534
| 4,256.015466
| -3.761151
| -1.740231
| 4,280.51069
| 4,236.782632
| 571
|
2017-08-18T14:22:00
|
4224.72000000
| 4,241.91
| 4,224.72
| 4,241.91
|
5.62903600
| 4,274.2485
| 4,278.0864
| 4,316.82405
| 25.146326
| 9.241935
| 16.928136
| 37.104021
| 7.13776
| 4,307.893369
| -7.392921
| 4,298.678705
| 4,249.818295
| -4.487505
| -2.905416
| 4,278.621993
| 4,234.893935
| 571
|
2017-08-18T14:23:00
|
4234.88000000
| 4,234.88
| 4,234.88
| 4,234.88
|
0.47074000
| 4,271.34
| 4,277.584
| 4,316.212
| 22.678719
| 14.704301
| 12.597909
| 39.027359
| 7.130062
| 4,307.913744
| -9.351443
| 4,299.66444
| 4,243.01556
| -5.460293
| -3.891151
| 4,276.716885
| 4,232.988827
| 571
|
2017-08-18T14:24:00
|
4243.91000000
| 4,243.91
| 4,243.91
| 4,243.91
|
0.27040200
| 4,268.883
| 4,277.2224
| 4,315.6451
| 31.92011
| 25.021505
| 16.322581
| 39.676257
| 7.265772
| 4,307.934119
| -10.058987
| 4,297.767991
| 4,239.998009
| -6.380031
| -3.678956
| 4,274.800958
| 4,231.0729
| 571
|
2017-08-18T14:25:00
|
4232.58000000
| 4,257.63
| 4,232.58
| 4,257.63
|
3.80329500
| 4,267.479
| 4,276.814
| 4,315.1468
| 43.056266
| 38.538906
| 26.088237
| 38.829059
| 8.536074
| 4,307.954494
| -9.404225
| 4,295.677479
| 4,239.280521
| -6.98487
| -2.419355
| 4,272.880318
| 4,229.152259
| 571
|
2017-08-18T14:26:00
|
4256.49000000
| 4,256.49
| 4,256.49
| 4,256.49
|
0.64150100
| 4,265.9675
| 4,276.704
| 4,314.6428
| 42.435143
| 55.047495
| 39.535969
| 38.042376
| 8.007783
| 4,307.97487
| -8.875005
| 4,293.099107
| 4,238.835893
| -7.362897
| -1.512108
| 4,270.961595
| 4,227.233536
| 571
|
2017-08-18T14:27:00
|
4256.79000000
| 4,256.79
| 4,256.79
| 4,256.79
|
2.27917800
| 4,265.1265
| 4,276.6
| 4,314.1472
| 42.669527
| 66.908714
| 53.498371
| 37.280267
| 7.457227
| 4,307.995245
| -8.335302
| 4,292.301097
| 4,237.951903
| -7.557378
| -0.777924
| 4,269.05192
| 4,225.323861
| 571
|
2017-08-18T14:28:00
|
4232.16000000
| 4,256.79
| 4,232.16
| 4,252.34
|
5.11328100
| 4,264.063
| 4,276.387
| 4,313.6221
| 40.063704
| 63.250346
| 61.735518
| 37.788649
| 8.683854
| 4,308.01562
| -8.172455
| 4,291.489986
| 4,236.636014
| -7.680393
| -0.492061
| 4,267.158851
| 4,223.430792
| 571
|
2017-08-18T14:29:00
|
4252.34000000
| 4,256.79
| 4,252.34
| 4,256.79
|
1.30193200
| 4,263.222
| 4,276.6824
| 4,313.11925
| 43.762319
| 63.457815
| 64.538958
| 38.260719
| 8.381436
| 4,308.035995
| -7.596749
| 4,290.457284
| 4,235.986716
| -7.663664
| 0.066916
| 4,265.29025
| 4,221.562191
| 571
|
2017-08-18T14:30:00
|
4256.79000000
| 4,256.79
| 4,256.79
| 4,256.79
|
0.00000000
| 4,261.7255
| 4,276.5584
| 4,312.61635
| 43.762319
| 63.457815
| 63.388658
| 38.699069
| 7.782762
| 4,308.056371
| -7.059124
| 4,286.838158
| 4,236.612842
| -7.542756
| 0.483632
| 4,263.454116
| 4,219.726058
| 571
|
2017-08-18T14:31:00
|
4229.42000000
| 4,252.92
| 4,229.42
| 4,252.92
|
2.62424600
| 4,260.0355
| 4,276.0558
| 4,312.0941
| 41.198147
| 63.858921
| 63.591517
| 40.081058
| 9.18185
| 4,308.076746
| -6.86618
| 4,282.613887
| 4,237.457113
| -7.407441
| 0.541261
| 4,261.658384
| 4,217.930326
| 571
|
2017-08-18T14:32:00
|
4209.21000000
| 4,224.73
| 4,209.21
| 4,224.73
|
5.50010400
| 4,258.178
| 4,274.9894
| 4,311.4309
| 28.224911
| 49.800626
| 59.03912
| 41.853759
| 11.648147
| 4,308.097121
| -8.885542
| 4,285.465315
| 4,230.890685
| -7.703061
| -1.18248
| 4,259.910702
| 4,216.182644
| 571
|
2017-08-18T14:33:00
|
4224.73000000
| 4,224.73
| 4,193.7
| 4,193.7
|
0.77867600
| 4,254.217
| 4,273.368
| 4,310.62795
| 20.552824
| 27.622202
| 47.093916
| 43.798023
| 13.032565
| 4,308.117497
| -12.84173
| 4,292.555709
| 4,215.878291
| -8.730795
| -4.110935
| 4,258.218217
| 4,214.490159
| 571
|
2017-08-18T14:34:00
|
4221.83000000
| 4,221.83
| 4,221.83
| 4,221.83
|
0.46114700
| 4,251.6625
| 4,271.9316
| 4,309.9721
| 37.214326
| 22.486095
| 33.302974
| 45.60341
| 14.110953
| 4,308.137872
| -13.550975
| 4,291.456694
| 4,211.868306
| -9.694831
| -3.856144
| 4,256.587374
| 4,212.859315
| 571
|
2017-08-18T14:35:00
|
4221.83000000
| 4,221.83
| 4,221.83
| 4,221.83
|
0.14433000
| 4,249.108
| 4,270.4952
| 4,309.3098
| 37.214326
| 29.033051
| 26.380449
| 47.279841
| 13.103028
| 4,308.158247
| -13.952224
| 4,289.667775
| 4,208.548225
| -10.54631
| -3.405914
| 4,255.02375
| 4,211.295692
| 571
|
2017-08-18T14:36:00
|
4200.02000000
| 4,221.83
| 4,200.02
| 4,221.83
|
3.94757400
| 4,246.5535
| 4,269.19
| 4,308.6475
| 37.214326
| 43.700135
| 31.73976
| 49.218217
| 13.724954
| 4,308.178622
| -14.107593
| 4,287.227927
| 4,205.879073
| -11.258566
| -2.849027
| 4,253.53194
| 4,209.803882
| 571
|
2017-08-18T14:37:00
|
4206.77000000
| 4,206.77
| 4,204.76
| 4,204.76
|
1.77242900
| 4,243.1455
| 4,267.5434
| 4,307.95515
| 32.110452
| 35.100892
| 35.944692
| 51.018138
| 13.963886
| 4,308.198998
| -15.43026
| 4,285.786467
| 4,200.504533
| -12.092905
| -3.337355
| 4,252.115482
| 4,208.387424
| 571
|
2017-08-18T14:38:00
|
4204.76000000
| 4,204.76
| 4,204.76
| 4,204.76
|
1.07921300
| 4,239.7375
| 4,265.8968
| 4,307.2628
| 32.110452
| 26.200532
| 35.000519
| 52.689493
| 12.966466
| 4,308.219373
| -16.290694
| 4,283.202191
| 4,196.272809
| -12.932463
| -3.358231
| 4,250.776838
| 4,207.04878
| 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.