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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-18T06:19:00
|
4297.13000000
| 4,297.13
| 4,297.13
| 4,297.13
|
0.52957900
| 4,308.806
| 4,309.0838
| 4,286.1168
| 42.457265
| 63.684596
| 75.649469
| 22.811433
| 8.000788
| 4,298.052112
| -1.233325
| 4,327.459654
| 4,290.152346
| 0.323755
| -1.557081
| 4,322.63942
| 4,278.911361
| 571
|
2017-08-18T06:20:00
|
4297.13000000
| 4,297.13
| 4,297.13
| 4,297.13
|
0.00000000
| 4,307.9845
| 4,308.41
| 4,286.3786
| 42.457265
| 63.684596
| 67.672887
| 23.611474
| 7.429303
| 4,298.072488
| -1.877485
| 4,327.167958
| 4,288.801042
| -0.116493
| -1.760992
| 4,321.635707
| 4,277.907648
| 571
|
2017-08-18T06:21:00
|
4297.13000000
| 4,297.13
| 4,297.13
| 4,297.13
|
0.28014700
| 4,307.163
| 4,307.7362
| 4,286.474
| 42.457265
| 63.684596
| 63.684596
| 24.354369
| 6.898638
| 4,298.092863
| -2.360772
| 4,326.724503
| 4,287.601497
| -0.565349
| -1.795424
| 4,320.600182
| 4,276.872124
| 571
|
2017-08-18T06:22:00
|
4262.32000000
| 4,297.13
| 4,262.32
| 4,297.13
|
0.89318100
| 4,306.3415
| 4,307.0624
| 4,286.7358
| 42.457265
| 63.684596
| 63.684596
| 26.735994
| 8.892307
| 4,298.113238
| -2.712513
| 4,326.137986
| 4,286.545014
| -0.994781
| -1.717731
| 4,319.540499
| 4,275.812441
| 571
|
2017-08-18T06:23:00
|
4297.13000000
| 4,297.13
| 4,297.13
| 4,297.13
|
0.00000000
| 4,305.52
| 4,306.3886
| 4,286.8312
| 42.457265
| 63.684596
| 63.684596
| 28.947503
| 8.257142
| 4,298.133613
| -2.957181
| 4,325.413476
| 4,285.626524
| -1.387261
| -1.56992
| 4,318.464501
| 4,274.736442
| 571
|
2017-08-18T06:24:00
|
4304.67000000
| 4,304.67
| 4,304.67
| 4,304.67
|
0.60940200
| 4,305.0755
| 4,305.8656
| 4,286.9643
| 49.798941
| 68.282717
| 65.217303
| 30.069403
| 8.205918
| 4,298.153989
| -2.513691
| 4,324.624829
| 4,285.526171
| -1.612547
| -0.901144
| 4,317.379892
| 4,273.651834
| 571
|
2017-08-18T06:25:00
|
4304.67000000
| 4,304.67
| 4,290.1
| 4,290.1
|
0.72336000
| 4,303.7315
| 4,305.0512
| 4,287.0155
| 39.350949
| 64.067196
| 65.344836
| 31.691682
| 8.660495
| 4,298.174364
| -3.299861
| 4,323.516864
| 4,283.946136
| -1.95001
| -1.349851
| 4,316.293974
| 4,272.565916
| 571
|
2017-08-18T06:26:00
|
4268.92000000
| 4,290.1
| 4,268.92
| 4,290.1
|
4.05562300
| 4,302.3875
| 4,304.2368
| 4,287.05355
| 39.350949
| 59.851674
| 64.067196
| 33.828502
| 9.554746
| 4,298.194739
| -3.878201
| 4,322.04187
| 4,282.73313
| -2.335648
| -1.542552
| 4,315.213461
| 4,271.485403
| 571
|
2017-08-18T06:27:00
|
4290.10000000
| 4,290.1
| 4,290.1
| 4,290.1
|
0.26261100
| 4,302.1145
| 4,303.4224
| 4,287.0916
| 39.350949
| 51.03803
| 58.318967
| 35.812693
| 8.872264
| 4,298.215115
| -4.28712
| 4,322.285512
| 4,281.943488
| -2.725942
| -1.561177
| 4,314.144407
| 4,270.416348
| 571
|
2017-08-18T06:28:00
|
4290.10000000
| 4,290.1
| 4,290.1
| 4,290.1
|
0.42022400
| 4,301.8415
| 4,303.3164
| 4,287.12965
| 39.350949
| 51.03803
| 53.975912
| 37.655155
| 8.238531
| 4,298.23549
| -4.558642
| 4,322.501824
| 4,281.181176
| -3.092482
| -1.466159
| 4,313.092236
| 4,269.364178
| 571
|
2017-08-18T06:29:00
|
4289.09000000
| 4,289.09
| 4,289.09
| 4,289.09
|
0.31590800
| 4,301.518
| 4,303.2688
| 4,287.16265
| 38.595935
| 50.419499
| 50.831853
| 39.396206
| 7.722207
| 4,298.255865
| -4.799992
| 4,322.756151
| 4,280.279849
| -3.433984
| -1.366008
| 4,312.061875
| 4,268.333817
| 571
|
2017-08-18T06:30:00
|
4289.09000000
| 4,289.09
| 4,289.09
| 4,289.09
|
0.26930200
| 4,301.1945
| 4,303.2212
| 4,287.19565
| 38.595935
| 54.477267
| 51.978265
| 41.012896
| 7.170621
| 4,298.27624
| -4.934384
| 4,322.975959
| 4,279.413041
| -3.734064
| -1.20032
| 4,311.057961
| 4,267.329902
| 571
|
2017-08-18T06:31:00
|
4289.09000000
| 4,289.09
| 4,289.09
| 4,289.09
|
0.34856600
| 4,299.8
| 4,303.095
| 4,287.22865
| 38.595935
| 58.535035
| 54.477267
| 42.514108
| 6.658434
| 4,298.296616
| -4.983444
| 4,320.921572
| 4,278.678428
| -3.98394
| -0.999504
| 4,310.085106
| 4,266.357047
| 571
|
2017-08-18T06:32:00
|
4261.41000000
| 4,289.09
| 4,261.41
| 4,289.09
|
0.15601700
| 4,298.417
| 4,302.9688
| 4,287.26165
| 38.595935
| 63.469291
| 58.827198
| 44.650437
| 8.159974
| 4,298.316991
| -4.96509
| 4,318.515516
| 4,278.318484
| -4.18017
| -0.78492
| 4,309.148183
| 4,265.420125
| 571
|
2017-08-18T06:33:00
|
4289.09000000
| 4,289.09
| 4,289.09
| 4,289.09
|
1.58287300
| 4,297.034
| 4,302.9272
| 4,287.18015
| 38.595935
| 63.727249
| 61.910525
| 46.634171
| 7.577119
| 4,298.337366
| -4.894128
| 4,315.647931
| 4,278.420069
| -4.322962
| -0.571166
| 4,308.252587
| 4,264.524529
| 571
|
2017-08-18T06:34:00
|
4261.41000000
| 4,261.41
| 4,261.41
| 4,261.41
|
0.10800100
| 4,294.267
| 4,301.3554
| 4,286.9437
| 21.908701
| 42.656804
| 56.617781
| 48.95084
| 9.013039
| 4,298.357741
| -6.990849
| 4,316.446337
| 4,272.087663
| -4.856539
| -2.134309
| 4,307.40444
| 4,263.676382
| 571
|
2017-08-18T06:35:00
|
4261.41000000
| 4,287.96
| 4,261.41
| 4,287.96
|
0.81348400
| 4,292.8275
| 4,301.2246
| 4,286.84
| 46.017628
| 41.7861
| 49.390051
| 48.552987
| 10.265679
| 4,298.378117
| -6.435962
| 4,312.588395
| 4,273.066605
| -5.172424
| -1.263538
| 4,306.610701
| 4,262.882643
| 571
|
2017-08-18T06:36:00
|
4287.96000000
| 4,287.96
| 4,287.96
| 4,287.96
|
0.74727900
| 4,291.388
| 4,301.1862
| 4,286.7883
| 46.017628
| 40.915395
| 41.7861
| 48.183553
| 9.532416
| 4,298.398492
| -5.927877
| 4,307.895139
| 4,274.880861
| -5.323514
| -0.604363
| 4,305.879149
| 4,262.15109
| 571
|
2017-08-18T06:37:00
|
4287.96000000
| 4,287.96
| 4,287.96
| 4,287.96
|
0.36073700
| 4,290.9295
| 4,301.1478
| 4,286.7366
| 46.017628
| 61.373093
| 48.024863
| 47.840506
| 8.851529
| 4,298.418867
| -5.462251
| 4,307.281896
| 4,274.577104
| -5.351262
| -0.110989
| 4,305.218214
| 4,261.490155
| 571
|
2017-08-18T06:38:00
|
4267.85000000
| 4,287.96
| 4,247.75
| 4,287.96
|
4.16170000
| 4,290.471
| 4,301.017
| 4,286.76105
| 46.017628
| 64.463065
| 55.583851
| 48.629151
| 11.09142
| 4,298.439243
| -5.035196
| 4,306.615173
| 4,274.326827
| -5.288049
| 0.252852
| 4,304.636665
| 4,260.908607
| 571
|
2017-08-18T06:39:00
|
4287.96000000
| 4,287.96
| 4,287.96
| 4,287.96
|
2.46656200
| 4,290.0125
| 4,300.9786
| 4,286.88125
| 46.017628
| 75.654324
| 67.163494
| 49.361463
| 10.299176
| 4,298.459618
| -4.643228
| 4,305.892865
| 4,274.132135
| -5.159085
| 0.515856
| 4,304.143151
| 4,260.415093
| 571
|
2017-08-18T06:40:00
|
4287.96000000
| 4,287.96
| 4,287.96
| 4,287.96
|
0.79914100
| 4,289.554
| 4,301.2546
| 4,286.9057
| 46.017628
| 86.845583
| 75.654324
| 50.041468
| 9.56352
| 4,298.479993
| -4.283216
| 4,305.112146
| 4,273.995854
| -4.983911
| 0.700695
| 4,303.745634
| 4,260.017576
| 571
|
2017-08-18T06:41:00
|
4267.85000000
| 4,267.85
| 4,247.75
| 4,247.75
|
3.48849800
| 4,287.085
| 4,300.412
| 4,286.76765
| 26.609346
| 63.297914
| 75.265941
| 51.421275
| 11.752555
| 4,298.500368
| -7.15998
| 4,310.658455
| 4,263.511545
| -5.419125
| -1.740855
| 4,303.450761
| 4,259.722703
| 571
|
2017-08-18T06:42:00
|
4287.96000000
| 4,287.96
| 4,287.96
| 4,287.96
|
0.06107500
| 4,286.6265
| 4,299.6636
| 4,286.83065
| 49.531954
| 64.071147
| 71.404882
| 51.242699
| 13.785229
| 4,298.520744
| -6.124623
| 4,309.7531
| 4,263.4999
| -5.560224
| -0.564399
| 4,303.263235
| 4,259.535177
| 571
|
2017-08-18T06:43:00
|
4287.96000000
| 4,287.96
| 4,247.75
| 4,287.96
|
0.62948100
| 4,286.168
| 4,299.6586
| 4,286.78825
| 49.531954
| 64.84438
| 64.071147
| 51.829402
| 15.672713
| 4,298.541119
| -5.243651
| 4,308.801817
| 4,263.534183
| -5.49691
| 0.253259
| 4,303.185253
| 4,259.457195
| 571
|
2017-08-18T06:44:00
|
4265.41000000
| 4,265.41
| 4,265.41
| 4,265.41
|
0.87500000
| 4,284.205
| 4,299.2026
| 4,286.6331
| 41.168749
| 79.084019
| 69.333182
| 52.374199
| 16.163948
| 4,298.561494
| -6.292533
| 4,306.889583
| 4,261.520417
| -5.656034
| -0.636499
| 4,303.216074
| 4,259.488016
| 571
|
2017-08-18T06:45:00
|
4287.96000000
| 4,287.96
| 4,247.75
| 4,247.75
|
4.20155300
| 4,282.0875
| 4,297.65
| 4,286.38965
| 36.037006
| 46.661829
| 63.530076
| 51.532876
| 17.881523
| 4,298.581869
| -8.451373
| 4,309.573829
| 4,254.601171
| -6.215102
| -2.236271
| 4,303.351777
| 4,259.623718
| 571
|
2017-08-18T06:46:00
|
4289.09000000
| 4,289.09
| 4,254.92
| 4,254.92
|
3.14746200
| 4,280.3285
| 4,296.2408
| 4,286.18205
| 39.342922
| 20.020964
| 48.588937
| 50.68795
| 19.557128
| 4,298.602245
| -9.474493
| 4,309.957819
| 4,250.699181
| -6.86698
| -2.607513
| 4,303.585236
| 4,259.857177
| 571
|
2017-08-18T06:47:00
|
4289.09000000
| 4,289.09
| 4,289.09
| 4,289.09
|
1.09333500
| 4,280.278
| 4,295.5986
| 4,286.1453
| 52.059635
| 39.114659
| 35.265817
| 49.903377
| 20.600905
| 4,298.62262
| -7.4423
| 4,309.843904
| 4,250.712096
| -6.982044
| -0.460256
| 4,303.90634
| 4,260.178282
| 571
|
2017-08-18T06:48:00
|
4289.09000000
| 4,289.09
| 4,289.09
| 4,289.09
|
0.23416400
| 4,280.2275
| 4,294.9564
| 4,286.1891
| 52.059635
| 72.447992
| 43.861205
| 49.174845
| 19.129412
| 4,298.642995
| -5.765314
| 4,309.729507
| 4,250.725493
| -6.738698
| 0.973385
| 4,304.302428
| 4,260.57437
| 571
|
2017-08-18T06:49:00
|
4289.09000000
| 4,289.09
| 4,289.09
| 4,289.09
|
0.69406400
| 4,280.2275
| 4,294.467
| 4,286.4107
| 52.059635
| 100
| 70.520884
| 48.49835
| 17.763025
| 4,298.663371
| -4.385734
| 4,309.729507
| 4,250.725493
| -6.268105
| 1.882372
| 4,304.758906
| 4,261.030848
| 571
|
2017-08-18T06:50:00
|
4272.00000000
| 4,289.09
| 4,272
| 4,289.09
|
4.08093200
| 4,280.2275
| 4,293.9776
| 4,286.68615
| 52.059635
| 100
| 90.815997
| 48.362367
| 17.714952
| 4,298.683746
| -3.254886
| 4,309.729507
| 4,250.725493
| -5.665461
| 2.410575
| 4,305.259989
| 4,261.53193
| 571
|
2017-08-18T06:51:00
|
4289.09000000
| 4,291.25
| 4,289.09
| 4,291.25
|
0.70367600
| 4,280.3355
| 4,293.5314
| 4,286.91855
| 52.899228
| 100
| 100
| 48.075714
| 16.603884
| 4,298.704121
| -2.159494
| 4,309.981951
| 4,250.689049
| -4.964268
| 2.804774
| 4,305.789494
| 4,262.061435
| 571
|
2017-08-18T06:52:00
|
4291.00000000
| 4,291.25
| 4,288.03
| 4,288.03
|
1.32448900
| 4,280.2825
| 4,293.0208
| 4,286.96955
| 51.452585
| 97.532567
| 99.177522
| 47.841456
| 15.647892
| 4,298.724496
| -1.533538
| 4,309.86989
| 4,250.69511
| -4.278122
| 2.744584
| 4,306.331607
| 4,262.603549
| 571
|
2017-08-18T06:53:00
|
4288.03000000
| 4,288.03
| 4,288.03
| 4,288.03
|
0.13180800
| 4,280.2295
| 4,292.5102
| 4,287.11985
| 51.452585
| 95.065134
| 97.532567
| 47.62393
| 14.530186
| 4,298.744872
| -1.02564
| 4,309.75733
| 4,250.70167
| -3.627626
| 2.601986
| 4,306.871565
| 4,263.143507
| 571
|
2017-08-18T06:54:00
|
4288.03000000
| 4,288.03
| 4,288.03
| 4,288.03
|
0.08879000
| 4,281.5605
| 4,291.9996
| 4,287.2886
| 51.452585
| 92.597701
| 95.065134
| 47.421942
| 13.492315
| 4,298.765247
| -0.616026
| 4,309.953128
| 4,253.167872
| -3.025306
| 2.40928
| 4,307.39619
| 4,263.668132
| 571
|
2017-08-18T06:55:00
|
4288.03000000
| 4,288.03
| 4,288.03
| 4,288.03
|
0.54932900
| 4,281.564
| 4,291.4206
| 4,287.45735
| 51.452585
| 92.597701
| 93.420179
| 47.234382
| 12.528578
| 4,298.785622
| -0.288083
| 4,309.9598
| 4,253.1682
| -2.477861
| 2.189778
| 4,307.894259
| 4,264.166201
| 571
|
2017-08-18T06:56:00
|
4288.03000000
| 4,288.03
| 4,288.03
| 4,288.03
|
0.00691600
| 4,281.5675
| 4,290.8416
| 4,287.6261
| 51.452585
| 92.597701
| 92.597701
| 47.060218
| 11.63368
| 4,298.805997
| -0.027864
| 4,309.96647
| 4,253.16853
| -1.987862
| 1.959997
| 4,308.356694
| 4,264.628635
| 571
|
2017-08-18T06:57:00
|
4304.66000000
| 4,304.66
| 4,304
| 4,304
|
2.08966700
| 4,282.3695
| 4,291.0104
| 4,287.8747
| 59.424284
| 94.678559
| 93.29132
| 45.302449
| 11.99056
| 4,298.826373
| 1.450288
| 4,312.309428
| 4,252.429572
| -1.300232
| 2.75052
| 4,308.776583
| 4,265.048525
| 571
|
2017-08-18T06:58:00
|
4279.46000000
| 4,279.46
| 4,279.46
| 4,279.46
|
3.39898200
| 4,281.9445
| 4,290.6884
| 4,288.0006
| 46.727088
| 82.385844
| 89.887368
| 44.761117
| 12.886949
| 4,298.846748
| 0.63425
| 4,311.796117
| 4,252.092883
| -0.913335
| 1.547586
| 4,309.149082
| 4,265.421024
| 571
|
2017-08-18T06:59:00
|
4304.00000000
| 4,304
| 4,279.46
| 4,279.46
|
1.21061500
| 4,281.5195
| 4,290.3664
| 4,288.00875
| 46.727088
| 67.96546
| 81.676621
| 42.537124
| 13.719309
| 4,298.867123
| -0.012323
| 4,311.25826
| 4,251.78074
| -0.733133
| 0.72081
| 4,309.471211
| 4,265.743152
| 571
|
2017-08-18T07:00:00
|
4279.46000000
| 4,279.46
| 4,279.46
| 4,279.46
|
1.72507600
| 4,281.0945
| 4,290.0444
| 4,288.0169
| 46.727088
| 42.632501
| 64.327935
| 40.471988
| 12.739359
| 4,298.887499
| -0.518758
| 4,310.695575
| 4,251.493425
| -0.690258
| 0.1715
| 4,309.741609
| 4,266.013551
| 571
|
2017-08-18T07:01:00
|
4279.46000000
| 4,279.46
| 4,279.46
| 4,279.46
|
0.53654400
| 4,282.68
| 4,289.294
| 4,288.02505
| 46.727088
| 31.673114
| 47.423692
| 38.554361
| 11.829404
| 4,298.907874
| -0.909625
| 4,308.063688
| 4,257.296312
| -0.734131
| -0.175494
| 4,309.960284
| 4,266.232226
| 571
|
2017-08-18T07:02:00
|
4289.09000000
| 4,304.66
| 4,289.09
| 4,304.66
|
0.82770600
| 4,283.515
| 4,289.0522
| 4,288.1593
| 58.866642
| 48.560931
| 40.955515
| 36.314822
| 12.784447
| 4,298.928249
| 0.804762
| 4,310.58142
| 4,256.44858
| -0.426353
| 1.231115
| 4,310.128374
| 4,266.400315
| 571
|
2017-08-18T07:03:00
|
4289.09000000
| 4,289.09
| 4,289.09
| 4,289.09
|
0.28628500
| 4,283.5715
| 4,288.499
| 4,288.2157
| 51.116182
| 58.389467
| 46.207837
| 34.235251
| 12.983415
| 4,298.948624
| 0.896721
| 4,310.679485
| 4,256.463515
| -0.161738
| 1.058459
| 4,310.247947
| 4,266.519889
| 571
|
2017-08-18T07:04:00
|
4289.09000000
| 4,304.66
| 4,289.09
| 4,304.66
|
0.18589300
| 4,285.534
| 4,288.2572
| 4,288.34995
| 57.186649
| 84.109002
| 63.686467
| 33.073728
| 13.168171
| 4,298.969
| 2.200601
| 4,312.781278
| 4,258.286722
| 0.31073
| 1.889871
| 4,310.321855
| 4,266.593796
| 571
|
2017-08-18T07:05:00
|
4290.75000000
| 4,290.75
| 4,290.75
| 4,290.75
|
0.05093600
| 4,287.684
| 4,287.7372
| 4,288.41465
| 51.083414
| 65.709531
| 69.402667
| 31.995172
| 13.221159
| 4,298.989375
| 2.087451
| 4,308.751496
| 4,266.616504
| 0.666074
| 1.421377
| 4,310.353609
| 4,266.62555
| 571
|
2017-08-18T07:06:00
|
4290.75000000
| 4,290.75
| 4,290.75
| 4,290.75
|
0.00000000
| 4,289.4755
| 4,287.2172
| 4,288.47935
| 51.083414
| 63.201058
| 71.00653
| 30.993655
| 12.27679
| 4,299.00975
| 1.975012
| 4,304.246608
| 4,274.704392
| 0.927862
| 1.047151
| 4,310.347298
| 4,266.619239
| 571
|
2017-08-18T07:07:00
|
4290.75000000
| 4,290.75
| 4,290.75
| 4,290.75
|
0.38947500
| 4,289.5585
| 4,287.0896
| 4,288.54405
| 51.083414
| 44.801587
| 57.904059
| 30.063675
| 11.399877
| 4,299.030125
| 1.864412
| 4,304.338663
| 4,274.778337
| 1.115172
| 0.74924
| 4,310.307515
| 4,266.579457
| 571
|
2017-08-18T07:08:00
|
4270.50000000
| 4,286.09
| 4,270.5
| 4,286.09
|
3.89327300
| 4,289.4085
| 4,286.8688
| 4,288.4923
| 48.899754
| 45.080449
| 51.027698
| 28.05486
| 12.032028
| 4,299.050501
| 1.384775
| 4,304.26533
| 4,274.55167
| 1.169092
| 0.215683
| 4,310.239292
| 4,266.511234
| 571
|
2017-08-18T07:09:00
|
4286.09000000
| 4,286.09
| 4,286.09
| 4,286.09
|
0.95384500
| 4,289.2585
| 4,286.648
| 4,288.43975
| 48.899754
| 45.359311
| 45.080449
| 26.189532
| 11.172598
| 4,299.070876
| 0.99321
| 4,304.185576
| 4,274.331424
| 1.133916
| -0.140706
| 4,310.148032
| 4,266.419973
| 571
|
2017-08-18T07:10:00
|
4286.09000000
| 4,286.09
| 4,286.09
| 4,286.09
|
0.67453000
| 4,289.1085
| 4,286.4272
| 4,288.3872
| 48.899754
| 45.638173
| 45.359311
| 24.457442
| 10.374555
| 4,299.091251
| 0.675109
| 4,304.099491
| 4,274.117509
| 1.042155
| -0.367045
| 4,310.039435
| 4,266.311376
| 571
|
2017-08-18T07:11:00
|
4286.09000000
| 4,286.09
| 4,286
| 4,286
|
0.49748700
| 4,288.846
| 4,286.2046
| 4,288.3765
| 48.849384
| 45.550351
| 45.515945
| 22.855629
| 9.639944
| 4,299.111626
| 0.411012
| 4,303.861643
| 4,273.830357
| 0.915926
| -0.504914
| 4,309.91943
| 4,266.191372
| 571
|
2017-08-18T07:12:00
|
4277.05000000
| 4,277.05
| 4,277.05
| 4,277.05
|
1.19927300
| 4,288.297
| 4,285.803
| 4,288.32105
| 43.995981
| 36.729118
| 42.639214
| 22.005863
| 9.590662
| 4,299.132002
| -0.514545
| 4,304.170244
| 4,272.423756
| 0.629832
| -1.144377
| 4,309.794109
| 4,266.066051
| 571
|
2017-08-18T07:13:00
|
4294.88000000
| 4,294.88
| 4,294.88
| 4,294.88
|
0.20844600
| 4,288.6395
| 4,285.758
| 4,288.35475
| 53.836145
| 45.306401
| 42.528623
| 20.947265
| 10.179186
| 4,299.152377
| 0.188503
| 4,304.768467
| 4,272.510533
| 0.541566
| -0.353063
| 4,309.669671
| 4,265.941612
| 571
|
2017-08-18T07:14:00
|
4294.88000000
| 4,294.88
| 4,294.88
| 4,294.88
|
0.29909300
| 4,288.982
| 4,285.5622
| 4,288.3884
| 53.836145
| 53.971507
| 45.335675
| 19.964281
| 9.452102
| 4,299.172752
| 0.737176
| 4,305.334028
| 4,272.629972
| 0.580688
| 0.156488
| 4,309.552383
| 4,265.824325
| 571
|
2017-08-18T07:15:00
|
4280.53000000
| 4,286.08
| 4,275
| 4,286.08
|
4.00513400
| 4,288.8845
| 4,285.4818
| 4,288.37805
| 48.916444
| 62.782982
| 54.020297
| 19.361348
| 10.196952
| 4,299.193128
| 0.456652
| 4,305.281264
| 4,272.487736
| 0.555881
| -0.099229
| 4,309.448563
| 4,265.720505
| 571
|
2017-08-18T07:16:00
|
4286.08000000
| 4,286.08
| 4,286.08
| 4,286.08
|
0.00000000
| 4,288.787
| 4,285.4014
| 4,288.3677
| 48.916444
| 54.195941
| 56.983476
| 18.801482
| 9.468598
| 4,299.213503
| 0.231665
| 4,305.226065
| 4,272.347935
| 0.491038
| -0.259373
| 4,309.364564
| 4,265.636505
| 571
|
2017-08-18T07:17:00
|
4286.05000000
| 4,286.08
| 4,286.05
| 4,286.05
|
0.73860600
| 4,287.8895
| 4,285.3204
| 4,288.3572
| 48.898777
| 45.579625
| 54.186183
| 18.283536
| 8.794412
| 4,299.233878
| 0.05036
| 4,302.796947
| 4,272.982053
| 0.402902
| -0.352542
| 4,309.306766
| 4,265.578708
| 571
|
2017-08-18T07:18:00
|
4286.05000000
| 4,286.05
| 4,275
| 4,286.05
|
1.70175800
| 4,288.219
| 4,285.2394
| 4,288.39315
| 48.898777
| 51.637255
| 50.47094
| 18.485217
| 8.955526
| 4,299.254253
| -0.092262
| 4,302.650326
| 4,273.787674
| 0.303869
| -0.396132
| 4,309.281559
| 4,265.553501
| 571
|
2017-08-18T07:19:00
|
4286.05000000
| 4,286.05
| 4,286.05
| 4,286.05
|
0.00000000
| 4,288.5485
| 4,285.1786
| 4,288.36145
| 48.898777
| 57.694885
| 51.637255
| 18.672491
| 8.315845
| 4,299.274629
| -0.202952
| 4,302.456259
| 4,274.640741
| 0.202505
| -0.405457
| 4,309.295293
| 4,265.567234
| 571
|
2017-08-18T07:20:00
|
4286.05000000
| 4,286.05
| 4,286.05
| 4,286.05
|
0.52619900
| 4,288.878
| 4,285.1178
| 4,288.32975
| 48.898777
| 63.781788
| 57.704643
| 18.846389
| 7.721856
| 4,299.295004
| -0.287362
| 4,302.20916
| 4,275.54684
| 0.104532
| -0.391893
| 4,309.354191
| 4,265.626133
| 571
|
2017-08-18T07:21:00
|
4286.05000000
| 4,286.05
| 4,286.05
| 4,286.05
|
2.59769500
| 4,289.2075
| 4,285.057
| 4,288.29805
| 48.898777
| 63.781788
| 61.75282
| 19.007866
| 7.170295
| 4,299.315379
| -0.35022
| 4,301.901802
| 4,276.513198
| 0.013581
| -0.363801
| 4,309.464219
| 4,265.736161
| 571
|
2017-08-18T07:22:00
|
4270.48000000
| 4,286.05
| 4,270.48
| 4,286.05
|
5.41835600
| 4,288.277
| 4,284.9962
| 4,288.26635
| 48.898777
| 63.791684
| 63.785087
| 20.115631
| 7.770274
| 4,299.335754
| -0.395477
| 4,298.856225
| 4,277.697775
| -0.06823
| -0.327246
| 4,309.630891
| 4,265.902833
| 571
|
2017-08-18T07:23:00
|
4286.05000000
| 4,286.05
| 4,286.05
| 4,286.05
|
0.09630000
| 4,288.125
| 4,284.9354
| 4,288.23465
| 48.898777
| 63.80158
| 63.791684
| 21.14427
| 7.215255
| 4,299.35613
| -0.426427
| 4,298.740427
| 4,277.509573
| -0.13987
| -0.286558
| 4,309.859041
| 4,266.130982
| 571
|
2017-08-18T07:24:00
|
4286.05000000
| 4,286.05
| 4,286.05
| 4,286.05
|
0.00000000
| 4,287.1945
| 4,285.4282
| 4,288.3186
| 48.898777
| 63.811475
| 63.80158
| 22.099435
| 6.699879
| 4,299.376505
| -0.445817
| 4,294.637877
| 4,279.751123
| -0.201059
| -0.244758
| 4,310.152542
| 4,266.424483
| 571
|
2017-08-18T07:25:00
|
4286.05000000
| 4,286.05
| 4,286.05
| 4,286.05
|
1.12250100
| 4,286.9595
| 4,285.39
| 4,288.4038
| 48.898777
| 63.811475
| 63.808177
| 22.986373
| 6.221316
| 4,299.39688
| -0.455928
| 4,294.233881
| 4,279.685119
| -0.252033
| -0.203895
| 4,310.514025
| 4,266.785967
| 571
|
2017-08-18T07:26:00
|
4270.48000000
| 4,286.05
| 4,270.48
| 4,286.05
|
3.76929000
| 4,286.7245
| 4,285.3518
| 4,288.489
| 48.898777
| 63.811475
| 63.811475
| 24.680321
| 6.88908
| 4,299.417256
| -0.458654
| 4,293.794689
| 4,279.654311
| -0.293357
| -0.165297
| 4,310.944597
| 4,267.216539
| 571
|
2017-08-18T07:27:00
|
4286.05000000
| 4,286.05
| 4,286.05
| 4,286.05
|
0.93906200
| 4,286.4895
| 4,285.3136
| 4,288.5742
| 48.898777
| 63.811475
| 63.811475
| 26.253272
| 6.397002
| 4,299.437631
| -0.455562
| 4,293.317145
| 4,279.661855
| -0.325798
| -0.129764
| 4,311.4436
| 4,267.715541
| 571
|
2017-08-18T07:28:00
|
4286.05000000
| 4,286.05
| 4,286.05
| 4,286.05
|
1.19106400
| 4,286.4875
| 4,285.2754
| 4,288.6594
| 48.898777
| 75.810214
| 67.811055
| 27.713869
| 5.940074
| 4,299.458006
| -0.447949
| 4,293.315636
| 4,279.659364
| -0.350228
| -0.097721
| 4,312.008435
| 4,268.280377
| 571
|
2017-08-18T07:29:00
|
4286.05000000
| 4,286.05
| 4,286.05
| 4,286.05
|
0.00000000
| 4,286.4855
| 4,285.2372
| 4,288.7446
| 48.898777
| 87.808953
| 75.810214
| 29.070138
| 5.515783
| 4,299.478381
| -0.436879
| 4,293.314124
| 4,279.656876
| -0.367558
| -0.069321
| 4,312.634481
| 4,268.906422
| 571
|
2017-08-18T07:30:00
|
4286.05000000
| 4,286.05
| 4,286.05
| 4,286.05
|
0.56723000
| 4,286.4835
| 4,285.199
| 4,288.8298
| 48.898777
| 99.807692
| 87.808953
| 30.329531
| 5.121798
| 4,299.498757
| -0.423227
| 4,293.312609
| 4,279.654391
| -0.378692
| -0.044535
| 4,313.315114
| 4,269.587056
| 571
|
2017-08-18T07:31:00
|
4286.05000000
| 4,286.05
| 4,286.05
| 4,286.05
|
0.41886200
| 4,286.486
| 4,285.965
| 4,288.92725
| 48.898777
| 99.871795
| 95.82948
| 31.498967
| 4.755956
| 4,299.519132
| -0.407708
| 4,293.314436
| 4,279.657564
| -0.384495
| -0.023213
| 4,314.041848
| 4,270.313789
| 571
|
2017-08-18T07:32:00
|
4286.05000000
| 4,286.05
| 4,286.05
| 4,286.05
|
0.28548300
| 4,286.936
| 4,285.9268
| 4,289.0247
| 48.898777
| 99.935897
| 99.871795
| 32.584872
| 4.416244
| 4,299.539507
| -0.390904
| 4,292.23203
| 4,281.63997
| -0.385777
| -0.005127
| 4,314.804575
| 4,271.076517
| 571
|
2017-08-18T07:33:00
|
4270.48000000
| 4,286.05
| 4,270.48
| 4,286.05
|
5.25567000
| 4,286.4945
| 4,285.8886
| 4,289.1949
| 48.898777
| 100
| 99.935897
| 34.499868
| 5.212941
| 4,299.559882
| -0.373283
| 4,290.342073
| 4,282.646927
| -0.383278
| 0.009996
| 4,315.591909
| 4,271.863851
| 571
|
2017-08-18T07:34:00
|
4286.05000000
| 4,304.67
| 4,286.05
| 4,304.67
|
0.93302900
| 4,286.984
| 4,286.6738
| 4,289.4582
| 71.454347
| 100
| 99.978632
| 33.605698
| 6.170588
| 4,299.580258
| 1.130133
| 4,295.098913
| 4,278.869087
| -0.080596
| 1.210729
| 4,316.391591
| 4,272.663533
| 571
|
2017-08-18T07:35:00
|
4301.56000000
| 4,301.56
| 4,301.56
| 4,301.56
|
0.25810300
| 4,287.758
| 4,287.75
| 4,289.6332
| 66.198575
| 96.967924
| 98.989308
| 32.775398
| 5.951975
| 4,299.600633
| 2.047053
| 4,298.043136
| 4,277.472864
| 0.344934
| 1.702119
| 4,317.190925
| 4,273.462867
| 571
|
2017-08-18T07:36:00
|
4301.56000000
| 4,301.56
| 4,301.56
| 4,301.56
|
0.25902000
| 4,288.532
| 4,288.6828
| 4,289.90135
| 66.198575
| 93.935849
| 96.967924
| 32.004404
| 5.526834
| 4,299.621008
| 2.742109
| 4,300.403126
| 4,276.660874
| 0.824369
| 1.91774
| 4,317.977223
| 4,274.249165
| 571
|
2017-08-18T07:37:00
|
4301.56000000
| 4,301.56
| 4,301.56
| 4,301.56
|
0.42935000
| 4,289.3075
| 4,288.9322
| 4,290.1695
| 66.198575
| 90.903773
| 93.935849
| 31.288482
| 5.13206
| 4,299.641384
| 3.255419
| 4,302.393054
| 4,276.221946
| 1.310579
| 1.94484
| 4,318.73821
| 4,275.010152
| 571
|
2017-08-18T07:38:00
|
4301.56000000
| 4,301.56
| 4,301.56
| 4,301.56
|
0.12200800
| 4,290.083
| 4,289.1816
| 4,290.43765
| 66.198575
| 90.903773
| 91.914465
| 30.623697
| 4.765484
| 4,299.661759
| 3.620487
| 4,304.108997
| 4,276.057003
| 1.77256
| 1.847926
| 4,319.462367
| 4,275.734309
| 571
|
2017-08-18T07:39:00
|
4301.56000000
| 4,301.56
| 4,301.56
| 4,301.56
|
0.14262800
| 4,290.8585
| 4,289.431
| 4,290.6871
| 66.198575
| 90.903773
| 90.903773
| 30.006397
| 4.425092
| 4,299.682134
| 3.865249
| 4,305.603475
| 4,276.113525
| 2.191098
| 1.674151
| 4,320.139205
| 4,276.411147
| 571
|
2017-08-18T07:40:00
|
4301.56000000
| 4,301.56
| 4,301.56
| 4,301.56
|
0.49041200
| 4,291.634
| 4,289.6804
| 4,290.95025
| 66.198575
| 90.903773
| 90.903773
| 29.433189
| 4.109014
| 4,299.702509
| 4.012966
| 4,306.907794
| 4,276.360206
| 2.555472
| 1.457494
| 4,320.759449
| 4,277.031391
| 571
|
2017-08-18T07:41:00
|
4301.56000000
| 4,301.56
| 4,301.56
| 4,301.56
|
0.52964300
| 4,292.4095
| 4,289.8866
| 4,291.2184
| 66.198575
| 90.903773
| 90.903773
| 28.900925
| 3.815513
| 4,299.722885
| 4.082967
| 4,308.041264
| 4,276.777736
| 2.860971
| 1.221996
| 4,321.315153
| 4,277.587094
| 571
|
2017-08-18T07:42:00
|
4277.58000000
| 4,300.25
| 4,277.58
| 4,300.25
|
4.01616500
| 4,293.1195
| 4,290.131
| 4,291.48
| 62.923477
| 89.626596
| 90.478048
| 30.376877
| 5.255834
| 4,299.74326
| 3.98678
| 4,308.821146
| 4,277.417854
| 3.086133
| 0.900647
| 4,321.799748
| 4,278.07169
| 571
|
2017-08-18T07:43:00
|
4300.25000000
| 4,300.25
| 4,300.25
| 4,300.25
|
0.78629900
| 4,293.8295
| 4,290.3754
| 4,291.75625
| 62.923477
| 88.34942
| 89.626596
| 31.747403
| 4.880417
| 4,299.763635
| 3.865987
| 4,309.472343
| 4,278.186657
| 3.242103
| 0.623883
| 4,322.208063
| 4,278.480005
| 571
|
2017-08-18T07:44:00
|
4300.25000000
| 4,300.25
| 4,300.25
| 4,300.25
|
0.13702200
| 4,294.5395
| 4,290.6198
| 4,292.0229
| 62.923477
| 87.072243
| 88.34942
| 33.020035
| 4.531816
| 4,299.78401
| 3.727291
| 4,309.993386
| 4,279.085614
| 3.339141
| 0.38815
| 4,322.536324
| 4,278.808266
| 571
|
2017-08-18T07:45:00
|
4304.67000000
| 4,304.67
| 4,304.67
| 4,304.67
|
0.47284000
| 4,295.4705
| 4,290.9526
| 4,292.32125
| 69.319903
| 91.381496
| 88.934386
| 33.397711
| 4.523829
| 4,299.804386
| 3.928743
| 4,311.009696
| 4,279.931304
| 3.457061
| 0.471681
| 4,322.782168
| 4,279.05411
| 571
|
2017-08-18T07:46:00
|
4304.67000000
| 4,304.67
| 4,304.67
| 4,304.67
|
1.04994100
| 4,296.4015
| 4,291.2854
| 4,292.6196
| 69.319903
| 95.690748
| 91.381496
| 33.74841
| 4.200698
| 4,299.824761
| 4.041803
| 4,311.802038
| 4,281.000962
| 3.57401
| 0.467793
| 4,322.944673
| 4,279.216615
| 571
|
2017-08-18T07:47:00
|
4304.67000000
| 4,304.67
| 4,304.67
| 4,304.67
|
0.25219300
| 4,297.3325
| 4,291.2988
| 4,292.91795
| 69.319903
| 100
| 95.690748
| 34.074059
| 3.900649
| 4,299.845136
| 4.084323
| 4,312.364214
| 4,282.300786
| 3.676072
| 0.408251
| 4,323.024421
| 4,279.296363
| 571
|
2017-08-18T07:48:00
|
4294.83000000
| 4,304.67
| 4,294.83
| 4,304.67
|
3.87003400
| 4,298.2635
| 4,291.803
| 4,293.2163
| 69.319903
| 100
| 98.563583
| 35.13904
| 4.324888
| 4,299.865512
| 4.071091
| 4,312.678569
| 4,283.848431
| 3.755076
| 0.316015
| 4,323.023574
| 4,279.295515
| 571
|
2017-08-18T07:49:00
|
4304.67000000
| 4,304.67
| 4,304.67
| 4,304.67
|
1.30101200
| 4,299.1945
| 4,292.3072
| 4,293.51465
| 69.319903
| 100
| 100
| 36.12795
| 4.015967
| 4,299.885887
| 4.01433
| 4,312.711227
| 4,285.677773
| 3.806927
| 0.207403
| 4,322.945948
| 4,279.217889
| 571
|
2017-08-18T07:50:00
|
4304.67000000
| 4,304.67
| 4,304.67
| 4,304.67
|
0.00000000
| 4,300.1255
| 4,292.8114
| 4,293.8034
| 69.319903
| 100
| 100
| 37.046224
| 3.729113
| 4,299.906262
| 3.924112
| 4,312.400495
| 4,287.850505
| 3.830364
| 0.093748
| 4,322.797068
| 4,279.06901
| 571
|
2017-08-18T07:51:00
|
4304.67000000
| 4,304.67
| 4,304.67
| 4,304.67
|
1.68739100
| 4,301.0565
| 4,293.3156
| 4,294.09215
| 69.319903
| 100
| 100
| 37.898907
| 3.462747
| 4,299.926637
| 3.808709
| 4,311.626032
| 4,290.486968
| 3.826033
| -0.017324
| 4,322.584164
| 4,278.856106
| 571
|
2017-08-18T07:52:00
|
4294.83000000
| 4,304.67
| 4,294.83
| 4,304.67
|
3.60694500
| 4,301.9875
| 4,293.3158
| 4,294.2827
| 69.319903
| 100
| 100
| 39.378741
| 3.918265
| 4,299.947013
| 3.674889
| 4,310.100479
| 4,293.874521
| 3.795804
| -0.120915
| 4,322.316087
| 4,278.588029
| 571
|
2017-08-18T07:53:00
|
4304.67000000
| 4,304.67
| 4,304.67
| 4,304.67
|
1.59258500
| 4,302.9185
| 4,293.6274
| 4,294.4409
| 69.319903
| 100
| 100
| 40.752873
| 3.638389
| 4,299.967388
| 3.528166
| 4,306.52291
| 4,299.31409
| 3.742276
| -0.214111
| 4,322.003122
| 4,278.275063
| 571
|
2017-08-18T07:54:00
|
4304.67000000
| 4,304.67
| 4,304.67
| 4,304.67
|
0.00000000
| 4,302.9185
| 4,293.6276
| 4,294.695
| 69.319903
| 100
| 100
| 42.028853
| 3.378504
| 4,299.987763
| 3.373005
| 4,306.52291
| 4,299.31409
| 3.668422
| -0.295418
| 4,321.656697
| 4,277.928638
| 571
|
2017-08-18T07:55:00
|
4304.65000000
| 4,304.65
| 4,304.65
| 4,304.65
|
1.69000600
| 4,303.073
| 4,293.9056
| 4,295.0449
| 69.206548
| 99.975391
| 99.991797
| 43.215108
| 3.138611
| 4,300.008138
| 3.211405
| 4,306.696093
| 4,299.449907
| 3.577019
| -0.365614
| 4,321.288993
| 4,277.560934
| 571
|
2017-08-18T07:56:00
|
4294.82000000
| 4,294.82
| 4,294.82
| 4,294.82
|
3.42126800
| 4,302.736
| 4,293.987
| 4,295.16395
| 37.097198
| 66.642057
| 88.872483
| 44.914309
| 3.616568
| 4,300.028514
| 2.264039
| 4,307.81902
| 4,297.65298
| 3.314423
| -1.050384
| 4,320.912467
| 4,277.184408
| 571
|
2017-08-18T07:57:00
|
4304.65000000
| 4,304.65
| 4,304.65
| 4,304.65
|
1.13830400
| 4,302.8905
| 4,294.265
| 4,295.33215
| 58.055112
| 66.574375
| 77.730608
| 44.358276
| 4.060384
| 4,300.048889
| 2.280159
| 4,308.008869
| 4,297.772131
| 3.10757
| -0.827411
| 4,320.53934
| 4,276.811281
| 571
|
2017-08-18T07:58:00
|
4285.00000000
| 4,285
| 4,285
| 4,285
|
0.00998900
| 4,302.0625
| 4,294.2432
| 4,295.40205
| 33.806984
| 33.265651
| 55.494028
| 45.090493
| 5.173928
| 4,300.069264
| 0.699283
| 4,311.396059
| 4,292.728941
| 2.625913
| -1.92663
| 4,320.181079
| 4,276.45302
| 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.