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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-18T04:39:00
|
4271.02000000
| 4,271.02
| 4,271.02
| 4,271.02
|
0.52968300
| 4,253.386
| 4,266.0926
| 4,260.5604
| 57.073381
| 72.519287
| 64.538485
| 21.357064
| 8.49808
| 4,296.014585
| 1.781574
| 4,276.964977
| 4,229.807023
| -1.719538
| 3.501113
| 4,288.738661
| 4,245.010603
| 571
|
2017-08-18T04:40:00
|
4271.02000000
| 4,271.02
| 4,271.02
| 4,271.02
|
0.07133400
| 4,254.4905
| 4,265.581
| 4,261.05145
| 57.073381
| 72.525938
| 72.533846
| 20.326332
| 7.891074
| 4,296.03496
| 2.466682
| 4,279.174683
| 4,229.806317
| -0.882294
| 3.348976
| 4,290.13023
| 4,246.402171
| 571
|
2017-08-18T04:41:00
|
4271.02000000
| 4,271.02
| 4,271.02
| 4,271.02
|
0.00000000
| 4,255.645
| 4,265.2386
| 4,261.4229
| 57.073381
| 72.525938
| 72.523721
| 19.369223
| 7.327426
| 4,296.055336
| 2.975337
| 4,281.140377
| 4,230.149623
| -0.110768
| 3.086105
| 4,291.498258
| 4,247.7702
| 571
|
2017-08-18T04:42:00
|
4271.02000000
| 4,271.02
| 4,271.02
| 4,271.02
|
1.49756900
| 4,256.7995
| 4,264.8962
| 4,261.9566
| 57.073381
| 72.525938
| 72.525938
| 18.480478
| 6.804039
| 4,296.075711
| 3.339949
| 4,282.877396
| 4,230.721604
| 0.579375
| 2.760574
| 4,292.833974
| 4,249.105915
| 571
|
2017-08-18T04:43:00
|
4271.02000000
| 4,271.02
| 4,271.02
| 4,271.02
|
0.49229400
| 4,258.1005
| 4,264.5538
| 4,262.32805
| 57.073381
| 72.525938
| 72.525938
| 17.655216
| 6.318036
| 4,296.096086
| 3.587552
| 4,284.289909
| 4,231.911091
| 1.181011
| 2.406541
| 4,294.129933
| 4,250.401875
| 571
|
2017-08-18T04:44:00
|
4271.02000000
| 4,271.02
| 4,271.02
| 4,271.02
|
0.05375900
| 4,259.3055
| 4,264.2112
| 4,262.6694
| 57.073381
| 72.525938
| 72.525938
| 16.888901
| 5.866748
| 4,296.116462
| 3.740658
| 4,285.544003
| 4,233.066997
| 1.69294
| 2.047718
| 4,295.379876
| 4,251.651818
| 571
|
2017-08-18T04:45:00
|
4271.02000000
| 4,271.02
| 4,271.02
| 4,271.02
|
0.00000000
| 4,260.6065
| 4,263.8686
| 4,263.01075
| 57.073381
| 72.525938
| 72.525938
| 16.177323
| 5.447694
| 4,296.136837
| 3.817985
| 4,286.456162
| 4,234.756838
| 2.117949
| 1.700036
| 4,296.578559
| 4,252.850501
| 571
|
2017-08-18T04:46:00
|
4292.39000000
| 4,292.39
| 4,284.74
| 4,284.74
|
0.22191700
| 4,262.5935
| 4,263.8004
| 4,263.33505
| 65.764703
| 77.266079
| 74.105985
| 17.286182
| 6.585002
| 4,296.157212
| 4.929532
| 4,289.429762
| 4,235.757238
| 2.680266
| 2.249266
| 4,297.721588
| 4,253.99353
| 571
|
2017-08-18T04:47:00
|
4284.74000000
| 4,284.74
| 4,284.74
| 4,284.74
|
1.00693400
| 4,264.5805
| 4,263.7322
| 4,263.6839
| 65.764703
| 82.00622
| 77.266079
| 18.315838
| 6.114645
| 4,296.177587
| 5.744225
| 4,291.794091
| 4,237.366909
| 3.293058
| 2.451168
| 4,298.805283
| 4,255.077225
| 571
|
2017-08-18T04:48:00
|
4284.74000000
| 4,284.74
| 4,284.74
| 4,284.74
|
0.27933100
| 4,266.5675
| 4,263.8498
| 4,264.03275
| 65.764703
| 86.746362
| 82.00622
| 19.271946
| 5.677884
| 4,296.197963
| 6.317056
| 4,293.574698
| 4,239.560302
| 3.897857
| 2.419199
| 4,299.826586
| 4,256.098528
| 571
|
2017-08-18T04:49:00
|
4284.74000000
| 4,285.99
| 4,284.74
| 4,285.99
|
0.80305700
| 4,268.617
| 4,263.7218
| 4,264.38785
| 66.535697
| 81.186068
| 83.312884
| 20.285205
| 5.361607
| 4,296.218338
| 6.793581
| 4,294.979895
| 4,242.254105
| 4.477002
| 2.316579
| 4,300.783029
| 4,257.054971
| 571
|
2017-08-18T04:50:00
|
4278.50000000
| 4,278.5
| 4,271.02
| 4,271.02
|
3.42986500
| 4,269.822
| 4,263.2944
| 4,264.6681
| 51.560023
| 52.286205
| 73.406212
| 19.004063
| 6.047921
| 4,296.238713
| 5.895319
| 4,294.239147
| 4,245.404853
| 4.760666
| 1.134654
| 4,301.672784
| 4,257.944726
| 571
|
2017-08-18T04:51:00
|
4271.02000000
| 4,271.02
| 4,271.02
| 4,271.02
|
0.54321700
| 4,271.027
| 4,262.867
| 4,264.94835
| 51.560023
| 23.386342
| 52.286205
| 17.814431
| 5.615926
| 4,296.259088
| 5.12437
| 4,293.06732
| 4,248.98668
| 4.833406
| 0.290963
| 4,302.49478
| 4,258.766722
| 571
|
2017-08-18T04:52:00
|
4285.99000000
| 4,285.99
| 4,285.99
| 4,285.99
|
1.27133100
| 4,271.9985
| 4,262.739
| 4,265.2633
| 61.587169
| 23.381673
| 33.018074
| 18.298541
| 6.284074
| 4,296.279464
| 5.65614
| 4,294.863055
| 4,249.133945
| 4.997953
| 0.658187
| 4,303.248893
| 4,259.520835
| 571
|
2017-08-18T04:53:00
|
4285.99000000
| 4,287.92
| 4,285.99
| 4,287.92
|
0.69415500
| 4,272.743
| 4,262.6496
| 4,265.5879
| 62.660328
| 49.727024
| 32.165013
| 18.913191
| 5.973069
| 4,296.299839
| 6.162272
| 4,296.639795
| 4,248.846205
| 5.230817
| 0.931455
| 4,303.936195
| 4,260.208136
| 571
|
2017-08-18T04:54:00
|
4287.92000000
| 4,287.92
| 4,287.92
| 4,287.92
|
0.07519200
| 4,274.4465
| 4,263.0228
| 4,265.9125
| 62.660328
| 76.072376
| 49.727024
| 19.483938
| 5.546421
| 4,296.320214
| 6.488589
| 4,297.557717
| 4,251.335283
| 5.482371
| 1.006217
| 4,304.559224
| 4,260.831166
| 571
|
2017-08-18T04:55:00
|
4287.92000000
| 4,287.92
| 4,287.92
| 4,287.92
|
0.77039600
| 4,277.109
| 4,263.401
| 4,266.2371
| 62.660328
| 79.082826
| 68.294075
| 20.013918
| 5.150248
| 4,296.34059
| 6.670306
| 4,292.13051
| 4,262.08749
| 5.719958
| 0.950348
| 4,305.122268
| 4,261.39421
| 571
|
2017-08-18T04:56:00
|
4287.92000000
| 4,287.92
| 4,287.92
| 4,287.92
|
0.39336700
| 4,277.9545
| 4,263.7792
| 4,266.5617
| 62.660328
| 79.082826
| 78.079343
| 20.506042
| 4.782373
| 4,296.360965
| 6.736662
| 4,293.405139
| 4,262.503861
| 5.923299
| 0.813363
| 4,305.631605
| 4,261.903547
| 571
|
2017-08-18T04:57:00
|
4287.92000000
| 4,287.92
| 4,287.92
| 4,287.92
|
0.30215000
| 4,278.8
| 4,264.1574
| 4,266.8863
| 62.660328
| 79.082826
| 79.082826
| 20.963014
| 4.440775
| 4,296.38134
| 6.71188
| 4,294.486931
| 4,263.113069
| 6.081015
| 0.630864
| 4,306.095679
| 4,262.367621
| 571
|
2017-08-18T04:58:00
|
4287.92000000
| 4,287.92
| 4,287.92
| 4,287.92
|
0.46055700
| 4,279.645
| 4,264.5356
| 4,267.2442
| 62.660328
| 79.082826
| 79.082826
| 21.387345
| 4.123577
| 4,296.401715
| 6.615974
| 4,295.385168
| 4,263.904832
| 6.188007
| 0.427967
| 4,306.525168
| 4,262.797109
| 571
|
2017-08-18T04:59:00
|
4287.92000000
| 4,287.92
| 4,287.92
| 4,287.92
|
0.00000000
| 4,280.49
| 4,264.9138
| 4,267.67015
| 62.660328
| 79.082826
| 79.082826
| 21.781367
| 3.829036
| 4,296.422091
| 6.465439
| 4,296.101336
| 4,264.878664
| 6.243493
| 0.221946
| 4,306.932921
| 4,263.204863
| 571
|
2017-08-18T05:00:00
|
4287.92000000
| 4,287.92
| 4,287.92
| 4,287.92
|
0.16793100
| 4,281.335
| 4,265.292
| 4,268.0961
| 62.660328
| 86.055218
| 81.406957
| 22.147244
| 3.555533
| 4,296.442466
| 6.273818
| 4,296.630833
| 4,266.039167
| 6.249558
| 0.02426
| 4,307.333747
| 4,263.605688
| 571
|
2017-08-18T05:01:00
|
4287.92000000
| 4,287.92
| 4,287.92
| 4,287.92
|
0.50342400
| 4,282.18
| 4,265.7192
| 4,268.42635
| 62.660328
| 93.027609
| 86.055218
| 22.486987
| 3.301567
| 4,296.462841
| 6.052191
| 4,296.961712
| 4,267.398288
| 6.210085
| -0.157894
| 4,307.744039
| 4,264.01598
| 571
|
2017-08-18T05:02:00
|
4268.97000000
| 4,287.92
| 4,268.97
| 4,287.92
|
3.93571500
| 4,283.025
| 4,266.1464
| 4,268.7566
| 62.660328
| 100
| 93.027609
| 22.309872
| 4.419312
| 4,296.483216
| 5.809581
| 4,297.072181
| 4,268.977819
| 6.129984
| -0.320403
| 4,308.181253
| 4,264.453195
| 571
|
2017-08-18T05:03:00
|
4280.00000000
| 4,287.92
| 4,280
| 4,287.92
|
1.46368600
| 4,283.87
| 4,266.8646
| 4,269.03815
| 62.660328
| 100
| 97.67587
| 22.145408
| 4.669361
| 4,296.503592
| 5.553296
| 4,296.925091
| 4,270.814909
| 6.014647
| -0.46135
| 4,308.663259
| 4,264.9352
| 571
|
2017-08-18T05:04:00
|
4280.00000000
| 4,280
| 4,280
| 4,280
|
1.26043900
| 4,284.319
| 4,267.4244
| 4,269.2801
| 49.767858
| 86.068602
| 95.356201
| 21.992692
| 4.90155
| 4,296.523967
| 4.657423
| 4,296.134239
| 4,272.503761
| 5.743202
| -1.085779
| 4,309.20759
| 4,265.479532
| 571
|
2017-08-18T05:05:00
|
4280.00000000
| 4,280
| 4,280
| 4,280
|
0.00000000
| 4,284.768
| 4,267.6932
| 4,269.52205
| 49.767858
| 72.137203
| 86.068602
| 21.850884
| 4.551439
| 4,296.544342
| 3.902451
| 4,295.119403
| 4,274.416597
| 5.375052
| -1.4726
| 4,309.830653
| 4,266.102595
| 571
|
2017-08-18T05:06:00
|
4280.00000000
| 4,280
| 4,280
| 4,280
|
2.98560600
| 4,284.531
| 4,268.3346
| 4,269.764
| 49.767858
| 58.205805
| 72.137203
| 21.719205
| 4.226336
| 4,296.564718
| 3.266477
| 4,295.0891
| 4,273.9729
| 4.953337
| -1.68686
| 4,310.546927
| 4,266.818869
| 571
|
2017-08-18T05:07:00
|
4280.00000000
| 4,280
| 4,263.01
| 4,280
|
0.43450200
| 4,284.294
| 4,268.976
| 4,269.9696
| 49.767858
| 61.53905
| 63.960686
| 23.450236
| 5.138026
| 4,296.585093
| 2.730982
| 4,295.033928
| 4,273.554072
| 4.508866
| -1.777884
| 4,311.36822
| 4,267.640161
| 571
|
2017-08-18T05:08:00
|
4280.00000000
| 4,280
| 4,280
| 4,280
|
0.30688400
| 4,284.057
| 4,269.6174
| 4,270.1752
| 49.767858
| 64.872295
| 61.53905
| 25.057622
| 4.771024
| 4,296.605468
| 2.280312
| 4,294.955132
| 4,273.158868
| 4.063155
| -1.782843
| 4,312.30303
| 4,268.574972
| 571
|
2017-08-18T05:09:00
|
4280.00000000
| 4,280
| 4,280
| 4,280
|
0.43893100
| 4,283.7575
| 4,270.184
| 4,270.38075
| 49.767858
| 68.20554
| 64.872295
| 26.550195
| 4.430237
| 4,296.625843
| 1.901237
| 4,294.755456
| 4,272.759544
| 3.630772
| -1.729534
| 4,313.356045
| 4,269.627987
| 571
|
2017-08-18T05:10:00
|
4280.00000000
| 4,292.39
| 4,280
| 4,292.39
|
0.37462000
| 4,284.826
| 4,271.0532
| 4,270.64825
| 66.558915
| 78.803693
| 70.627176
| 25.558608
| 4.998792
| 4,296.646219
| 2.57095
| 4,294.768007
| 4,274.883993
| 3.418807
| -0.847857
| 4,314.527822
| 4,270.799764
| 571
|
2017-08-18T05:11:00
|
4292.39000000
| 4,292.39
| 4,292.39
| 4,292.39
|
0.07502700
| 4,285.8945
| 4,271.9424
| 4,270.91575
| 66.558915
| 89.401847
| 78.803693
| 24.637848
| 4.641735
| 4,296.666594
| 3.066356
| 4,294.116326
| 4,277.672674
| 3.348317
| -0.281961
| 4,315.814658
| 4,272.0866
| 571
|
2017-08-18T05:12:00
|
4292.39000000
| 4,292.39
| 4,292.39
| 4,292.39
|
0.17973100
| 4,286.2145
| 4,272.8316
| 4,271.18325
| 66.558915
| 100
| 89.401847
| 23.782856
| 4.310182
| 4,296.686969
| 3.41955
| 4,294.910781
| 4,277.518219
| 3.362564
| 0.056986
| 4,317.208658
| 4,273.480599
| 571
|
2017-08-18T05:13:00
|
4292.39000000
| 4,292.39
| 4,292.39
| 4,292.39
|
0.23160100
| 4,286.438
| 4,273.7794
| 4,271.3669
| 66.558915
| 100
| 96.467282
| 22.988936
| 4.002312
| 4,296.707344
| 3.6573
| 4,295.51936
| 4,277.35664
| 3.421511
| 0.235789
| 4,318.69799
| 4,274.969931
| 571
|
2017-08-18T05:14:00
|
4263.01000000
| 4,293.8
| 4,250.04
| 4,293.8
|
3.84856500
| 4,286.732
| 4,274.717
| 4,271.5576
| 68.186681
| 100
| 100
| 25.444551
| 6.842147
| 4,296.72772
| 3.914371
| 4,296.351039
| 4,277.112961
| 3.520083
| 0.394288
| 4,320.2673
| 4,276.539242
| 571
|
2017-08-18T05:15:00
|
4278.06000000
| 4,282.8
| 4,278.06
| 4,282.8
|
3.74042900
| 4,286.476
| 4,275.473
| 4,271.6248
| 48.395402
| 91.620963
| 97.206988
| 27.724766
| 7.477708
| 4,296.748095
| 3.193679
| 4,296.22657
| 4,276.72543
| 3.454802
| -0.261123
| 4,321.898253
| 4,278.170195
| 571
|
2017-08-18T05:16:00
|
4308.88000000
| 4,308.88
| 4,282.8
| 4,292.76
|
1.76495000
| 4,286.718
| 4,276.4282
| 4,271.7418
| 59.778979
| 82.488853
| 91.369939
| 26.833045
| 8.806443
| 4,296.76847
| 3.387169
| 4,296.833338
| 4,276.602662
| 3.441275
| -0.054107
| 4,323.57015
| 4,279.842092
| 571
|
2017-08-18T05:17:00
|
4308.88000000
| 4,319.93
| 4,292.76
| 4,319.93
|
5.02126400
| 4,288.3185
| 4,277.9268
| 4,272.01015
| 75.59471
| 82.488853
| 85.53289
| 25.109012
| 10.118126
| 4,296.788846
| 5.66757
| 4,305.993117
| 4,270.643883
| 3.886534
| 1.781036
| 4,325.260589
| 4,281.532531
| 571
|
2017-08-18T05:18:00
|
4319.93000000
| 4,319.93
| 4,319.93
| 4,319.93
|
1.51298000
| 4,289.919
| 4,279.4254
| 4,272.39185
| 75.59471
| 90.86789
| 85.281866
| 23.508124
| 9.395403
| 4,296.809221
| 7.389622
| 4,312.323716
| 4,267.514284
| 4.587152
| 2.80247
| 4,326.94611
| 4,283.218052
| 571
|
2017-08-18T05:19:00
|
4290.77000000
| 4,290.77
| 4,290.77
| 4,290.77
|
0.03500000
| 4,290.0615
| 4,280.3408
| 4,272.62775
| 50.753627
| 86.092431
| 86.483058
| 23.758394
| 10.80716
| 4,296.829596
| 6.328442
| 4,312.449795
| 4,267.673205
| 4.93541
| 1.393032
| 4,328.602797
| 4,284.874739
| 571
|
2017-08-18T05:20:00
|
4319.93000000
| 4,319.93
| 4,319.93
| 4,319.93
|
0.08977300
| 4,291.662
| 4,281.801
| 4,272.96765
| 63.625918
| 86.092431
| 87.684251
| 22.067022
| 12.118077
| 4,296.849971
| 7.751068
| 4,317.51732
| 4,265.80668
| 5.498542
| 2.252527
| 4,330.206811
| 4,286.478753
| 571
|
2017-08-18T05:21:00
|
4319.93000000
| 4,319.93
| 4,319.93
| 4,319.93
|
0.02873900
| 4,293.2625
| 4,283.2612
| 4,273.30755
| 63.625918
| 86.092431
| 86.092431
| 20.496461
| 11.2525
| 4,296.870347
| 8.77733
| 4,321.815374
| 4,264.709626
| 6.154299
| 2.623031
| 4,331.734837
| 4,288.006779
| 571
|
2017-08-18T05:22:00
|
4319.93000000
| 4,319.93
| 4,319.93
| 4,319.93
|
0.20693400
| 4,294.863
| 4,284.3286
| 4,273.64745
| 63.625918
| 100
| 90.728287
| 19.038083
| 10.44875
| 4,296.890722
| 9.481355
| 4,325.547571
| 4,264.178429
| 6.81971
| 2.661644
| 4,333.164455
| 4,289.436396
| 571
|
2017-08-18T05:23:00
|
4319.93000000
| 4,319.93
| 4,319.93
| 4,319.93
|
0.61105500
| 4,296.4635
| 4,285.2666
| 4,273.98735
| 63.625918
| 100
| 95.364144
| 17.683875
| 9.702411
| 4,296.911097
| 9.924891
| 4,328.825922
| 4,264.101078
| 7.440747
| 2.484145
| 4,334.474446
| 4,290.746388
| 571
|
2017-08-18T05:24:00
|
4317.21000000
| 4,319.93
| 4,317.21
| 4,319.93
|
0.76489300
| 4,298.46
| 4,286.5882
| 4,274.32725
| 63.625918
| 100
| 100
| 16.611358
| 9.203667
| 4,296.931472
| 10.159287
| 4,331.434357
| 4,265.485643
| 7.984455
| 2.174833
| 4,335.645076
| 4,291.917018
| 571
|
2017-08-18T05:25:00
|
4317.21000000
| 4,317.21
| 4,317.21
| 4,317.21
|
0.97061100
| 4,300.3205
| 4,288.239
| 4,274.65355
| 61.455482
| 98.702723
| 99.567574
| 15.615449
| 8.740548
| 4,296.951848
| 10.010176
| 4,333.117155
| 4,267.523845
| 8.389599
| 1.620577
| 4,336.658371
| 4,292.930313
| 571
|
2017-08-18T05:26:00
|
4295.68000000
| 4,317.21
| 4,295.68
| 4,317.21
|
3.48105200
| 4,302.181
| 4,289.163
| 4,274.99995
| 61.455482
| 97.405447
| 98.702723
| 16.026768
| 9.65408
| 4,296.972223
| 9.779274
| 4,334.371701
| 4,269.990299
| 8.667534
| 1.11174
| 4,337.498437
| 4,293.770379
| 571
|
2017-08-18T05:27:00
|
4317.21000000
| 4,317.21
| 4,317.21
| 4,317.21
|
0.64452000
| 4,304.0415
| 4,290.087
| 4,275.34635
| 61.455482
| 96.10817
| 97.405447
| 16.408707
| 8.964503
| 4,296.992598
| 9.486924
| 4,335.172999
| 4,272.910001
| 8.831412
| 0.655512
| 4,338.151837
| 4,294.423779
| 571
|
2017-08-18T05:28:00
|
4317.21000000
| 4,317.21
| 4,317.21
| 4,317.21
|
0.05746200
| 4,305.902
| 4,291.0108
| 4,275.69275
| 61.455482
| 95.240014
| 96.25121
| 16.763364
| 8.324181
| 4,297.012974
| 9.149761
| 4,335.472382
| 4,276.331618
| 8.895082
| 0.254679
| 4,338.608039
| 4,294.87998
| 571
|
2017-08-18T05:29:00
|
4317.21000000
| 4,317.21
| 4,317.21
| 4,317.21
|
0.03420700
| 4,307.7625
| 4,291.9346
| 4,275.9681
| 61.455482
| 94.09542
| 95.147868
| 17.092689
| 7.729597
| 4,297.033349
| 8.781331
| 4,335.184264
| 4,280.340736
| 8.872332
| -0.091
| 4,338.859921
| 4,295.131863
| 571
|
2017-08-18T05:30:00
|
4317.21000000
| 4,330.82
| 4,317.21
| 4,330.82
|
0.46092500
| 4,309.684
| 4,293.1306
| 4,276.3115
| 69.096247
| 95.392696
| 94.909377
| 16.180817
| 8.149626
| 4,297.053724
| 9.478302
| 4,337.901927
| 4,281.466073
| 8.993526
| 0.484776
| 4,338.904316
| 4,295.176258
| 571
|
2017-08-18T05:31:00
|
4330.82000000
| 4,330.82
| 4,330.82
| 4,330.82
|
0.00000000
| 4,311.6055
| 4,294.3266
| 4,276.6549
| 69.096247
| 97.558129
| 95.682082
| 15.334079
| 7.56751
| 4,297.074099
| 9.916346
| 4,340.083778
| 4,283.127222
| 9.17809
| 0.738256
| 4,338.742531
| 4,295.014473
| 571
|
2017-08-18T05:32:00
|
4330.82000000
| 4,330.82
| 4,330.82
| 4,330.82
|
0.53280800
| 4,313.527
| 4,295.5226
| 4,276.9983
| 69.096247
| 100
| 97.650275
| 14.547823
| 7.026973
| 4,297.094475
| 10.146537
| 4,341.744654
| 4,285.309346
| 9.371779
| 0.774757
| 4,338.380791
| 4,294.652733
| 571
|
2017-08-18T05:33:00
|
4330.82000000
| 4,330.82
| 4,330.82
| 4,330.82
|
0.54704000
| 4,315.4485
| 4,296.7186
| 4,277.24485
| 69.096247
| 100
| 99.186043
| 13.817727
| 6.525047
| 4,297.11485
| 10.211255
| 4,342.869703
| 4,288.027297
| 9.539674
| 0.671581
| 4,337.830548
| 4,294.10249
| 571
|
2017-08-18T05:34:00
|
4330.82000000
| 4,330.82
| 4,330.82
| 4,330.82
|
0.42490400
| 4,317.2995
| 4,297.9146
| 4,277.4663
| 69.096247
| 100
| 100
| 13.139781
| 6.058972
| 4,297.135225
| 10.145593
| 4,343.600501
| 4,290.998499
| 9.660858
| 0.484735
| 4,337.108577
| 4,293.380519
| 571
|
2017-08-18T05:35:00
|
4330.82000000
| 4,330.82
| 4,330.82
| 4,330.82
|
0.03122700
| 4,319.7005
| 4,299.1106
| 4,277.68775
| 69.096247
| 100
| 100
| 12.51026
| 5.626188
| 4,297.1556
| 9.978529
| 4,341.315336
| 4,298.085664
| 9.724392
| 0.254137
| 4,336.236829
| 4,292.508771
| 571
|
2017-08-18T05:36:00
|
4330.82000000
| 4,330.82
| 4,330.82
| 4,330.82
|
0.77192400
| 4,321.6035
| 4,300.0322
| 4,277.9092
| 69.096247
| 100
| 100
| 11.925705
| 5.224318
| 4,297.175976
| 9.733923
| 4,339.832215
| 4,303.374785
| 9.726298
| 0.007625
| 4,335.242004
| 4,291.513945
| 571
|
2017-08-18T05:37:00
|
4330.82000000
| 4,330.82
| 4,330.82
| 4,330.82
|
0.00000000
| 4,322.148
| 4,300.9538
| 4,278.14525
| 69.096247
| 100
| 100
| 11.382904
| 4.851152
| 4,297.196351
| 9.431352
| 4,340.790124
| 4,303.505876
| 9.667309
| -0.235957
| 4,334.154843
| 4,290.426784
| 571
|
2017-08-18T05:38:00
|
4330.82000000
| 4,330.82
| 4,289.33
| 4,295.4
|
8.61942300
| 4,320.9215
| 4,301.167
| 4,278.2147
| 35.739226
| 71.543344
| 90.514448
| 13.86186
| 7.468213
| 4,297.216726
| 6.261288
| 4,342.912834
| 4,298.930166
| 8.986105
| -2.724817
| 4,333.009163
| 4,289.281105
| 571
|
2017-08-18T05:39:00
|
4330.82000000
| 4,330.82
| 4,291.47
| 4,291.47
|
0.74084000
| 4,320.9565
| 4,301.2766
| 4,278.2777
| 33.790053
| 39.9293
| 70.490881
| 16.163748
| 9.745483
| 4,297.237101
| 3.392762
| 4,342.757175
| 4,299.155825
| 7.867436
| -4.474674
| 4,331.840681
| 4,288.112622
| 571
|
2017-08-18T05:40:00
|
4291.47000000
| 4,291.47
| 4,291.47
| 4,291.47
|
0.43200000
| 4,319.5335
| 4,301.6856
| 4,278.34985
| 33.790053
| 8.315257
| 39.9293
| 18.301216
| 9.049377
| 4,297.257477
| 1.106678
| 4,344.84851
| 4,294.21849
| 6.515285
| -5.408607
| 4,330.685683
| 4,286.957624
| 571
|
2017-08-18T05:41:00
|
4291.47000000
| 4,295.4
| 4,291.47
| 4,295.4
|
0.70637400
| 4,318.307
| 4,302.1732
| 4,278.44165
| 37.728832
| 8.315257
| 18.853271
| 19.773605
| 8.683707
| 4,297.277852
| -0.383522
| 4,345.716601
| 4,290.897399
| 5.135523
| -5.519045
| 4,329.579623
| 4,285.851565
| 571
|
2017-08-18T05:42:00
|
4291.47000000
| 4,295.4
| 4,291.47
| 4,295.4
|
1.83300000
| 4,317.0805
| 4,302.3614
| 4,278.53345
| 37.728832
| 11.472644
| 9.367719
| 21.140823
| 8.344157
| 4,297.298227
| -1.546686
| 4,346.229914
| 4,287.931086
| 3.799081
| -5.345768
| 4,328.555723
| 4,284.827665
| 571
|
2017-08-18T05:43:00
|
4340.62000000
| 4,340.62
| 4,291.17
| 4,291.17
|
0.79531300
| 4,315.6425
| 4,302.4264
| 4,278.6041
| 35.120761
| 10.949169
| 10.24569
| 20.779203
| 11.280288
| 4,297.318603
| -2.777808
| 4,346.852496
| 4,284.432504
| 2.483704
| -5.261511
| 4,327.643641
| 4,283.915583
| 571
|
2017-08-18T05:44:00
|
4340.00000000
| 4,340
| 4,290.55
| 4,340
|
3.44811800
| 4,316.646
| 4,303.468
| 4,278.9189
| 65.106756
| 39.002888
| 20.4749
| 20.39523
| 14.006696
| 4,297.338978
| 0.184565
| 4,349.585593
| 4,283.706407
| 2.023876
| -1.839311
| 4,326.868295
| 4,283.140237
| 571
|
2017-08-18T05:45:00
|
4294.50000000
| 4,327.25
| 4,294.5
| 4,294.5
|
0.66763900
| 4,315.5105
| 4,303.5996
| 4,279.0062
| 44.478185
| 37.48619
| 29.146082
| 20.038683
| 16.256218
| 4,297.359353
| -1.12622
| 4,349.830827
| 4,281.190173
| 1.393857
| -2.520077
| 4,326.248884
| 4,282.520826
| 571
|
2017-08-18T05:46:00
|
4294.50000000
| 4,294.5
| 4,289.88
| 4,289.88
|
0.51500300
| 4,314.144
| 4,303.6388
| 4,279.0704
| 42.988778
| 36.64782
| 37.712299
| 19.313417
| 15.42506
| 4,297.379728
| -2.508901
| 4,350.21646
| 4,278.07154
| 0.613305
| -3.122206
| 4,325.798158
| 4,282.0701
| 571
|
2017-08-18T05:47:00
|
4294.50000000
| 4,294.5
| 4,289.88
| 4,289.88
|
1.17906100
| 4,312.7775
| 4,303.678
| 4,279.12955
| 42.988778
| 4.074868
| 26.069626
| 18.639956
| 14.65327
| 4,297.400104
| -3.563607
| 4,350.322424
| 4,275.232576
| -0.222077
| -3.34153
| 4,325.521979
| 4,281.79392
| 571
|
2017-08-18T05:48:00
|
4289.88000000
| 4,294.5
| 4,289.88
| 4,294.5
|
0.39336000
| 4,311.642
| 4,303.8096
| 4,279.2118
| 45.1201
| 4.074868
| 14.932519
| 18.014599
| 13.936608
| 4,297.420479
| -3.980786
| 4,349.947977
| 4,273.336023
| -0.973819
| -3.006967
| 4,325.419188
| 4,281.691129
| 571
|
2017-08-18T05:49:00
|
4274.16000000
| 4,289.88
| 4,274.16
| 4,289.88
|
0.84419000
| 4,310.2755
| 4,303.8488
| 4,279.27095
| 43.37387
| 11.601866
| 6.583867
| 17.347455
| 14.393993
| 4,297.440854
| -4.630817
| 4,349.625151
| 4,270.925849
| -1.705219
| -2.925598
| 4,325.481798
| 4,281.75374
| 571
|
2017-08-18T05:50:00
|
4289.88000000
| 4,289.88
| 4,274.16
| 4,274.16
|
0.45281300
| 4,307.4425
| 4,303.5736
| 4,279.2515
| 37.986725
| 11.244421
| 8.973718
| 16.727964
| 14.488708
| 4,297.461229
| -6.341345
| 4,348.585446
| 4,266.299554
| -2.632444
| -3.708901
| 4,325.695508
| 4,281.96745
| 571
|
2017-08-18T05:51:00
|
4289.88000000
| 4,289.88
| 4,289.88
| 4,289.88
|
0.16035600
| 4,305.3955
| 4,303.6128
| 4,279.37835
| 45.302831
| 15.768884
| 12.871723
| 16.152723
| 14.576657
| 4,297.481605
| -6.355219
| 4,345.748542
| 4,265.042458
| -3.376999
| -2.97822
| 4,326.040514
| 4,282.312456
| 571
|
2017-08-18T05:52:00
|
4289.88000000
| 4,327.25
| 4,288.21
| 4,325.38
|
0.62213900
| 4,305.1235
| 4,304.362
| 4,279.68275
| 57.497506
| 33.57408
| 20.195795
| 16.971935
| 16.324039
| 4,297.50198
| -3.461756
| 4,344.855943
| 4,265.391057
| -3.39395
| -0.067806
| 4,326.492596
| 4,282.764538
| 571
|
2017-08-18T05:53:00
|
4306.79000000
| 4,306.79
| 4,288.21
| 4,288.21
|
3.80002900
| 4,302.993
| 4,304.3678
| 4,279.80125
| 45.946779
| 40.620925
| 29.987963
| 17.732632
| 17.813036
| 4,297.522355
| -4.120476
| 4,341.537289
| 4,264.448711
| -3.539255
| -0.58122
| 4,327.024414
| 4,283.296356
| 571
|
2017-08-18T05:54:00
|
4325.38000000
| 4,325.38
| 4,288.21
| 4,288.21
|
0.51518200
| 4,300.8625
| 4,304.532
| 4,279.91975
| 45.946779
| 39.783328
| 37.992778
| 19.274236
| 19.195676
| 4,297.542731
| -4.58961
| 4,337.691091
| 4,264.033909
| -3.749326
| -0.840284
| 4,327.606941
| 4,283.878883
| 571
|
2017-08-18T05:55:00
|
4325.38000000
| 4,325.38
| 4,325.38
| 4,325.38
|
0.17317500
| 4,300.5905
| 4,305.4396
| 4,280.2241
| 56.160715
| 39.783328
| 40.062527
| 20.705725
| 20.479556
| 4,297.563106
| -1.939734
| 4,336.601337
| 4,264.579663
| -3.387408
| 1.447674
| 4,328.210953
| 4,284.482895
| 571
|
2017-08-18T05:56:00
|
4325.38000000
| 4,325.38
| 4,325.38
| 4,325.38
|
0.06367600
| 4,300.3185
| 4,306.3472
| 4,280.52845
| 56.160715
| 58.426121
| 45.997593
| 22.034965
| 19.016731
| 4,297.583481
| 0.158486
| 4,335.484162
| 4,265.152838
| -2.678229
| 2.836715
| 4,328.808468
| 4,285.08041
| 571
|
2017-08-18T05:57:00
|
4321.20000000
| 4,321.2
| 4,321.2
| 4,321.2
|
0.07496100
| 4,299.8375
| 4,307.1712
| 4,280.8119
| 54.809937
| 75.194586
| 57.801345
| 22.83736
| 17.956965
| 4,297.603856
| 1.467136
| 4,333.55452
| 4,266.12048
| -1.849156
| 3.316292
| 4,329.374042
| 4,285.645984
| 571
|
2017-08-18T05:58:00
|
4321.20000000
| 4,321.2
| 4,321.2
| 4,321.2
|
0.12112100
| 4,301.1275
| 4,307.9952
| 4,281.113
| 54.809937
| 79.0397
| 70.886802
| 23.582441
| 16.674324
| 4,297.624232
| 2.475712
| 4,336.020394
| 4,266.234606
| -0.984182
| 3.459895
| 4,329.885826
| 4,286.157768
| 571
|
2017-08-18T05:59:00
|
4313.56000000
| 4,313.56
| 4,313.56
| 4,313.56
|
0.07215400
| 4,302.232
| 4,308.6664
| 4,281.3759
| 52.151045
| 78.087929
| 77.440738
| 23.472301
| 16.029015
| 4,297.644607
| 2.628236
| 4,337.23049
| 4,267.23351
| -0.261699
| 2.889934
| 4,330.326311
| 4,286.598253
| 571
|
2017-08-18T06:00:00
|
4313.56000000
| 4,313.56
| 4,313.56
| 4,313.56
|
0.04063600
| 4,303.3365
| 4,309.0898
| 4,281.6388
| 52.151045
| 79.010485
| 78.712705
| 23.370029
| 14.884086
| 4,297.664982
| 2.717783
| 4,338.300985
| 4,268.372015
| 0.334198
| 2.383585
| 4,330.682718
| 4,286.954659
| 571
|
2017-08-18T06:01:00
|
4300.00000000
| 4,313.56
| 4,300
| 4,313.56
|
0.62189700
| 4,304.2445
| 4,309.5132
| 4,281.9017
| 52.151045
| 74.2136
| 77.104005
| 21.986718
| 14.789508
| 4,297.685357
| 2.756969
| 4,339.280535
| 4,269.208465
| 0.818752
| 1.938217
| 4,330.947006
| 4,287.218948
| 571
|
2017-08-18T06:02:00
|
4300.00000000
| 4,313.56
| 4,300
| 4,313.56
|
0.46100900
| 4,305.1525
| 4,309.9366
| 4,282.20475
| 52.151045
| 74.2136
| 75.812561
| 20.702215
| 14.701686
| 4,297.705733
| 2.756251
| 4,340.165877
| 4,270.139123
| 1.206252
| 1.55
| 4,331.115543
| 4,287.387485
| 571
|
2017-08-18T06:03:00
|
4313.56000000
| 4,313.56
| 4,313.56
| 4,313.56
|
0.76178000
| 4,306.272
| 4,310.36
| 4,282.5078
| 52.151045
| 74.2136
| 74.2136
| 19.509463
| 13.651566
| 4,297.726108
| 2.724279
| 4,340.854634
| 4,271.689366
| 1.509857
| 1.214422
| 4,331.188465
| 4,287.460406
| 571
|
2017-08-18T06:04:00
|
4313.56000000
| 4,313.56
| 4,313.56
| 4,313.56
|
0.45610400
| 4,304.95
| 4,310.7552
| 4,282.81085
| 52.151045
| 71.1202
| 73.182466
| 18.401907
| 12.676454
| 4,297.746483
| 2.668184
| 4,336.128121
| 4,273.771879
| 1.741523
| 0.926661
| 4,331.168825
| 4,287.440767
| 571
|
2017-08-18T06:05:00
|
4313.56000000
| 4,316.98
| 4,313.56
| 4,316.98
|
1.32936600
| 4,306.074
| 4,311.4388
| 4,283.131
| 53.71883
| 70.946883
| 72.093561
| 17.700834
| 12.015279
| 4,297.766859
| 2.866648
| 4,337.284982
| 4,274.863018
| 1.966548
| 0.900101
| 4,331.061636
| 4,287.333577
| 571
|
2017-08-18T06:06:00
|
4316.98000000
| 4,316.98
| 4,316.98
| 4,316.98
|
0.44650100
| 4,307.429
| 4,311.9232
| 4,283.45115
| 53.71883
| 72.009393
| 71.358825
| 17.049837
| 11.157044
| 4,297.787234
| 2.989472
| 4,338.05775
| 4,276.80025
| 2.171133
| 0.81834
| 4,330.872887
| 4,287.144829
| 571
|
2017-08-18T06:07:00
|
4295.56000000
| 4,295.56
| 4,295.56
| 4,295.56
|
3.37741300
| 4,307.713
| 4,311.4358
| 4,283.6642
| 43.391624
| 56.956263
| 66.637513
| 17.215855
| 11.890113
| 4,297.807609
| 1.342916
| 4,337.785893
| 4,277.640107
| 2.005489
| -0.662574
| 4,330.608676
| 4,286.880618
| 571
|
2017-08-18T06:08:00
|
4295.56000000
| 4,295.56
| 4,262.32
| 4,295.56
|
3.05070100
| 4,307.766
| 4,310.9484
| 4,283.80405
| 43.391624
| 49.962281
| 59.642646
| 19.102667
| 13.415105
| 4,297.827984
| 0.037575
| 4,337.749163
| 4,277.782837
| 1.611906
| -1.574332
| 4,330.274499
| 4,286.546441
| 571
|
2017-08-18T06:09:00
|
4295.56000000
| 4,295.56
| 4,295.56
| 4,295.56
|
1.00143400
| 4,308.05
| 4,311.0442
| 4,283.9439
| 43.391624
| 41.732473
| 49.550339
| 20.854707
| 12.456883
| 4,297.84836
| -0.985557
| 4,337.45209
| 4,278.64791
| 1.092414
| -2.07797
| 4,329.874786
| 4,286.146728
| 571
|
2017-08-18T06:10:00
|
4295.56000000
| 4,295.56
| 4,295.56
| 4,295.56
|
0.55171700
| 4,309.12
| 4,310.5568
| 4,284.08375
| 43.391624
| 53.95907
| 48.551275
| 22.481601
| 11.567105
| 4,297.868735
| -1.775924
| 4,334.837638
| 4,283.402362
| 0.518746
| -2.29467
| 4,329.41269
| 4,285.684632
| 571
|
2017-08-18T06:11:00
|
4295.56000000
| 4,316.98
| 4,295.56
| 4,316.98
|
0.63414900
| 4,310.475
| 4,310.4978
| 4,284.3307
| 55.02203
| 67.332796
| 54.341446
| 21.992309
| 12.270884
| 4,297.88911
| -0.666201
| 4,334.813719
| 4,286.136281
| 0.281757
| -0.947958
| 4,328.89013
| 4,285.162072
| 571
|
2017-08-18T06:12:00
|
4316.75000000
| 4,316.75
| 4,316.75
| 4,316.75
|
0.06913500
| 4,310.0435
| 4,310.4342
| 4,284.5765
| 54.891619
| 82.955301
| 68.082389
| 21.537966
| 11.410821
| 4,297.909485
| 0.192484
| 4,333.603461
| 4,286.483539
| 0.263902
| -0.071418
| 4,328.308044
| 4,284.579985
| 571
|
2017-08-18T06:13:00
|
4316.75000000
| 4,316.75
| 4,316.75
| 4,316.75
|
0.30943600
| 4,311.4705
| 4,310.3706
| 4,284.9363
| 54.891619
| 97.330438
| 82.539512
| 21.116076
| 10.595762
| 4,297.929861
| 0.86305
| 4,332.931664
| 4,290.009336
| 0.383732
| 0.479318
| 4,327.666792
| 4,283.938734
| 571
|
2017-08-18T06:14:00
|
4316.75000000
| 4,316.75
| 4,316.75
| 4,316.75
|
0.63888500
| 4,312.8975
| 4,310.307
| 4,285.1821
| 54.891619
| 99.579217
| 93.288319
| 20.724321
| 9.838922
| 4,297.950236
| 1.378587
| 4,331.600459
| 4,294.194541
| 0.582703
| 0.795884
| 4,326.966644
| 4,283.238585
| 571
|
2017-08-18T06:15:00
|
4316.75000000
| 4,316.75
| 4,316.75
| 4,316.75
|
0.91640100
| 4,312.466
| 4,310.2978
| 4,285.4279
| 54.891619
| 99.579217
| 98.829624
| 20.360548
| 9.136142
| 4,297.970611
| 1.766787
| 4,330.378613
| 4,294.553387
| 0.81952
| 0.947267
| 4,326.208261
| 4,282.480203
| 571
|
2017-08-18T06:16:00
|
4316.75000000
| 4,316.75
| 4,316.75
| 4,316.75
|
0.00000000
| 4,312.0345
| 4,310.2886
| 4,285.6737
| 54.891619
| 99.579217
| 99.579217
| 20.02276
| 8.48356
| 4,297.990987
| 2.050798
| 4,329.0766
| 4,294.9924
| 1.065775
| 0.985023
| 4,325.393121
| 4,281.665063
| 571
|
2017-08-18T06:17:00
|
4297.13000000
| 4,297.13
| 4,297.13
| 4,297.13
|
1.65532700
| 4,310.831
| 4,309.887
| 4,285.8214
| 42.457265
| 87.614343
| 95.590926
| 21.021992
| 9.27902
| 4,298.011362
| 0.684814
| 4,328.50208
| 4,293.15992
| 0.989583
| -0.304769
| 4,324.523816
| 4,280.795758
| 571
|
2017-08-18T06:18:00
|
4297.13000000
| 4,297.13
| 4,297.13
| 4,297.13
|
0.00000000
| 4,309.6275
| 4,309.4854
| 4,285.9691
| 42.457265
| 75.649469
| 87.614343
| 21.94985
| 8.616233
| 4,298.031737
| -0.393205
| 4,327.586166
| 4,291.668834
| 0.713026
| -1.10623
| 4,323.604206
| 4,279.876148
| 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.