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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2017-08-18T02:59:00
|
4267.59000000
| 4,267.59
| 4,267.59
| 4,267.59
|
0.22990300
| 4,261.397
| 4,268.489
| 4,267.635
| 54.215823
| 100
| 100
| 22.767794
| 3.706714
| 4,293.977058
| 0.783889
| 4,276.404577
| 4,246.389423
| -0.303966
| 1.087854
| 4,291.151886
| 4,247.423828
| 571
|
2017-08-18T03:00:00
|
4244.77000000
| 4,267.59
| 4,244.77
| 4,244.77
|
0.65726700
| 4,260.5865
| 4,268.1416
| 4,267.19755
| 34.911373
| 66.666667
| 88.888889
| 23.567075
| 5.071949
| 4,293.997433
| -0.881288
| 4,277.255524
| 4,243.917476
| -0.41943
| -0.461858
| 4,292.250924
| 4,248.522865
| 571
|
2017-08-18T03:01:00
|
4267.59000000
| 4,278.05
| 4,267.59
| 4,278.05
|
0.64329700
| 4,261.44
| 4,268.4598
| 4,266.94655
| 58.255685
| 66.666667
| 77.777778
| 22.992512
| 7.08681
| 4,294.017809
| 0.478944
| 4,279.767747
| 4,243.112253
| -0.239755
| 0.718699
| 4,293.411883
| 4,249.683825
| 571
|
2017-08-18T03:02:00
|
4244.77000000
| 4,244.77
| 4,244.77
| 4,244.77
|
0.21600000
| 4,261.031
| 4,268.1124
| 4,266.52915
| 42.02415
| 33.333333
| 55.555556
| 23.933261
| 8.957752
| 4,294.038184
| -1.11562
| 4,280.432004
| 4,241.629996
| -0.414928
| -0.700692
| 4,294.625794
| 4,250.897736
| 571
|
2017-08-18T03:03:00
|
4278.05000000
| 4,278.05
| 4,278.05
| 4,278.05
|
0.45656000
| 4,262.286
| 4,268.0432
| 4,266.27815
| 55.4052
| 66.666667
| 55.555556
| 22.337799
| 10.695055
| 4,294.058559
| 0.302606
| 4,282.656754
| 4,241.915246
| -0.271421
| 0.574027
| 4,295.8805
| 4,252.152442
| 571
|
2017-08-18T03:04:00
|
4278.05000000
| 4,278.05
| 4,278.05
| 4,278.05
|
0.05564400
| 4,263.541
| 4,267.8736
| 4,266.02715
| 55.4052
| 66.666667
| 55.555556
| 20.856299
| 9.931123
| 4,294.078934
| 1.410303
| 4,284.539478
| 4,242.542522
| 0.064923
| 1.34538
| 4,297.160694
| 4,253.432636
| 571
|
2017-08-18T03:05:00
|
4279.86000000
| 4,279.86
| 4,278.05
| 4,279.86
|
0.38708100
| 4,264.8865
| 4,267.7402
| 4,265.85645
| 56.045104
| 100
| 77.777778
| 19.601453
| 9.351043
| 4,294.09931
| 2.406473
| 4,286.439288
| 4,243.333712
| 0.533233
| 1.87324
| 4,298.448172
| 4,254.720114
| 571
|
2017-08-18T03:06:00
|
4279.86000000
| 4,282.49
| 4,279.86
| 4,282.49
|
1.76574100
| 4,266.3635
| 4,267.6594
| 4,265.75815
| 57.01039
| 100
| 88.888889
| 18.617201
| 8.870968
| 4,294.119685
| 3.369324
| 4,288.483111
| 4,244.243889
| 1.100452
| 2.268873
| 4,299.722302
| 4,255.994243
| 571
|
2017-08-18T03:07:00
|
4282.49000000
| 4,282.49
| 4,282.49
| 4,282.49
|
0.02392500
| 4,267.8405
| 4,267.637
| 4,265.72515
| 57.01039
| 100
| 100
| 17.703253
| 8.237328
| 4,294.14006
| 4.085298
| 4,290.124564
| 4,245.556436
| 1.697421
| 2.387877
| 4,300.960665
| 4,257.232607
| 571
|
2017-08-18T03:08:00
|
4282.49000000
| 4,282.49
| 4,282.49
| 4,282.49
|
0.09233600
| 4,268.5855
| 4,267.6566
| 4,265.69215
| 57.01039
| 100
| 100
| 16.854587
| 7.648947
| 4,294.160435
| 4.59969
| 4,291.764551
| 4,245.406449
| 2.277875
| 2.321815
| 4,302.139841
| 4,258.411783
| 571
|
2017-08-18T03:09:00
|
4282.49000000
| 4,282.49
| 4,282.49
| 4,282.49
|
0.07605500
| 4,269.3305
| 4,267.729
| 4,265.60895
| 57.01039
| 100
| 100
| 16.06654
| 7.102594
| 4,294.180811
| 4.950285
| 4,293.278718
| 4,245.382282
| 2.812357
| 2.137929
| 4,303.236257
| 4,259.508199
| 571
|
2017-08-18T03:10:00
|
4282.49000000
| 4,282.49
| 4,282.49
| 4,282.49
|
0.08599600
| 4,270.0755
| 4,267.838
| 4,265.5284
| 57.01039
| 100
| 100
| 15.334782
| 6.595266
| 4,294.201186
| 5.168555
| 4,294.678867
| 4,245.472133
| 3.283596
| 1.884959
| 4,304.227069
| 4,260.499011
| 571
|
2017-08-18T03:11:00
|
4282.49000000
| 4,282.49
| 4,282.49
| 4,282.49
|
0.56428400
| 4,270.8205
| 4,267.947
| 4,265.3542
| 57.01039
| 100
| 100
| 14.655292
| 6.124175
| 4,294.221561
| 5.280663
| 4,295.973909
| 4,245.667091
| 3.68301
| 1.597653
| 4,305.090993
| 4,261.362934
| 571
|
2017-08-18T03:12:00
|
4282.49000000
| 4,282.49
| 4,282.49
| 4,282.49
|
0.98058400
| 4,271.5655
| 4,268.056
| 4,265.36255
| 57.01039
| 100
| 100
| 14.024338
| 5.686734
| 4,294.241937
| 5.308319
| 4,297.170619
| 4,245.960381
| 4.008072
| 1.300247
| 4,305.80905
| 4,262.080992
| 571
|
2017-08-18T03:13:00
|
4282.49000000
| 4,305.39
| 4,282.49
| 4,305.39
|
1.45023200
| 4,274.5955
| 4,268.623
| 4,265.4854
| 67.462528
| 100
| 100
| 15.302045
| 6.916253
| 4,294.262312
| 7.096273
| 4,301.134761
| 4,248.056239
| 4.625712
| 2.470561
| 4,306.365195
| 4,262.637137
| 571
|
2017-08-18T03:14:00
|
4305.39000000
| 4,308.7
| 4,305.39
| 4,308.7
|
1.14492800
| 4,276.651
| 4,269.2562
| 4,265.6248
| 68.649034
| 100
| 100
| 16.68954
| 6.658664
| 4,294.282687
| 8.680268
| 4,306.821185
| 4,246.480815
| 5.436623
| 3.243645
| 4,306.746791
| 4,263.018733
| 571
|
2017-08-18T03:15:00
|
4308.70000000
| 4,308.7
| 4,306.57
| 4,308.7
|
1.65748300
| 4,278.7065
| 4,269.8894
| 4,265.7429
| 68.649034
| 100
| 100
| 17.977929
| 6.335188
| 4,294.303062
| 9.82237
| 4,311.605543
| 4,245.807457
| 6.313772
| 3.508597
| 4,306.944945
| 4,263.216887
| 571
|
2017-08-18T03:16:00
|
4298.30000000
| 4,298.3
| 4,298.3
| 4,298.3
|
0.48900000
| 4,280.242
| 4,270.3146
| 4,265.809
| 60.596898
| 88.689505
| 96.229835
| 18.144833
| 6.625531
| 4,294.323438
| 9.775613
| 4,313.782748
| 4,246.701252
| 7.006141
| 2.769473
| 4,306.954714
| 4,263.226655
| 571
|
2017-08-18T03:17:00
|
4298.30000000
| 4,298.3
| 4,298.3
| 4,298.3
|
0.00000000
| 4,281.7775
| 4,270.7196
| 4,265.8751
| 60.596898
| 77.37901
| 88.689505
| 18.299815
| 6.152279
| 4,294.343813
| 9.627577
| 4,315.670779
| 4,247.884221
| 7.530428
| 2.09715
| 4,306.775212
| 4,263.047154
| 571
|
2017-08-18T03:18:00
|
4283.07000000
| 4,283.07
| 4,283.07
| 4,283.07
|
0.57935700
| 4,282.5515
| 4,270.82
| 4,265.86505
| 50.530654
| 49.505166
| 71.857894
| 17.13998
| 6.800688
| 4,294.364188
| 8.18695
| 4,315.81462
| 4,249.28838
| 7.661732
| 0.525218
| 4,306.40965
| 4,262.681592
| 571
|
2017-08-18T03:19:00
|
4263.92000000
| 4,263.92
| 4,263.92
| 4,263.92
|
3.55736600
| 4,282.368
| 4,270.5374
| 4,265.75925
| 41.251465
| 27.482327
| 51.455501
| 17.470346
| 7.682781
| 4,294.384563
| 5.43732
| 4,315.997715
| 4,248.738285
| 7.21685
| -1.77953
| 4,305.865335
| 4,262.137277
| 571
|
2017-08-18T03:20:00
|
4283.07000000
| 4,283.07
| 4,275.36
| 4,283.07
|
2.81577400
| 4,284.283
| 4,270.6378
| 4,265.7492
| 50.951355
| 19.714365
| 32.233953
| 16.22832
| 8.501869
| 4,294.404939
| 4.748723
| 4,313.156265
| 4,255.409735
| 6.723225
| -1.974502
| 4,305.153661
| 4,261.425602
| 571
|
2017-08-18T03:21:00
|
4275.36000000
| 4,275.36
| 4,275.36
| 4,275.36
|
1.43160200
| 4,284.1485
| 4,270.8548
| 4,265.7006
| 47.547524
| 22.770582
| 23.322425
| 15.07501
| 8.445306
| 4,294.425314
| 3.540064
| 4,313.161377
| 4,255.135623
| 6.086592
| -2.546528
| 4,304.290081
| 4,260.562022
| 571
|
2017-08-18T03:22:00
|
4275.36000000
| 4,298.3
| 4,275.36
| 4,275.36
|
2.31141200
| 4,285.678
| 4,271.072
| 4,265.652
| 47.547524
| 31.286289
| 24.590412
| 15.410172
| 9.480642
| 4,294.445689
| 2.552767
| 4,308.866442
| 4,262.489558
| 5.379827
| -2.82706
| 4,303.294062
| 4,259.566003
| 571
|
2017-08-18T03:23:00
|
4298.30000000
| 4,298.3
| 4,296.44
| 4,296.44
|
0.80319900
| 4,286.5975
| 4,271.7106
| 4,265.69875
| 56.716488
| 41.238648
| 31.765173
| 15.721395
| 10.442024
| 4,294.466065
| 3.431748
| 4,309.960906
| 4,263.234094
| 4.990211
| -1.558464
| 4,302.188972
| 4,258.460913
| 571
|
2017-08-18T03:24:00
|
4296.44000000
| 4,296.44
| 4,296.44
| 4,296.44
|
0.00000000
| 4,287.517
| 4,272.3492
| 4,265.7455
| 56.716488
| 56.930177
| 43.151705
| 16.010387
| 9.696166
| 4,294.48644
| 4.081299
| 4,310.909944
| 4,264.124056
| 4.808429
| -0.72713
| 4,301.001866
| 4,257.273808
| 571
|
2017-08-18T03:25:00
|
4296.44000000
| 4,296.44
| 4,296.44
| 4,296.44
|
0.07297700
| 4,288.346
| 4,272.9878
| 4,265.77485
| 56.716488
| 72.621706
| 56.930177
| 16.278737
| 9.003582
| 4,294.506815
| 4.543697
| 4,311.769897
| 4,264.922103
| 4.755483
| -0.211786
| 4,299.763115
| 4,256.035057
| 571
|
2017-08-18T03:26:00
|
4296.44000000
| 4,296.44
| 4,296.44
| 4,296.44
|
0.11385500
| 4,289.0435
| 4,273.6264
| 4,265.8042
| 56.716488
| 72.621706
| 67.391196
| 16.527919
| 8.360469
| 4,294.52719
| 4.854194
| 4,312.558962
| 4,265.528038
| 4.775225
| 0.078969
| 4,298.505827
| 4,254.777769
| 571
|
2017-08-18T03:27:00
|
4270.60000000
| 4,296.44
| 4,270.6
| 4,296.44
|
4.02578100
| 4,289.741
| 4,274.265
| 4,265.83355
| 56.716488
| 72.621706
| 72.621706
| 16.026934
| 9.609007
| 4,294.547566
| 5.042143
| 4,313.265091
| 4,266.216909
| 4.828609
| 0.213534
| 4,297.265039
| 4,253.536981
| 571
|
2017-08-18T03:28:00
|
4296.44000000
| 4,296.44
| 4,280.33
| 4,280.33
|
1.30707500
| 4,289.633
| 4,274.652
| 4,265.7747
| 47.520762
| 60.629745
| 68.624386
| 15.561732
| 10.073364
| 4,294.567941
| 3.846807
| 4,313.308604
| 4,265.957396
| 4.632248
| -0.785441
| 4,296.076679
| 4,252.34862
| 571
|
2017-08-18T03:29:00
|
4280.33000000
| 4,280.33
| 4,244.77
| 4,244.77
|
1.32821600
| 4,287.747
| 4,274.3278
| 4,265.53805
| 34.300764
| 36.42251
| 56.557987
| 16.943882
| 11.893838
| 4,294.588316
| 0.029758
| 4,318.384224
| 4,257.109776
| 3.71175
| -3.681992
| 4,294.976317
| 4,251.248259
| 571
|
2017-08-18T03:30:00
|
4244.77000000
| 4,280.33
| 4,234
| 4,234
|
2.01699300
| 4,285.3225
| 4,273.7882
| 4,265.17925
| 31.447314
| 12.215275
| 36.42251
| 18.617233
| 14.353564
| 4,294.608691
| -3.820293
| 4,323.888644
| 4,246.756356
| 2.205342
| -6.025634
| 4,293.997781
| 4,250.269723
| 571
|
2017-08-18T03:31:00
|
4244.77000000
| 4,244.77
| 4,244.77
| 4,244.77
|
0.54254700
| 4,283.4365
| 4,273.464
| 4,264.8743
| 37.083861
| 5.583204
| 18.073663
| 20.171059
| 14.097595
| 4,294.629067
| -5.934033
| 4,325.867808
| 4,241.005192
| 0.577467
| -6.511499
| 4,293.171713
| 4,249.443654
| 571
|
2017-08-18T03:32:00
|
4244.77000000
| 4,277.83
| 4,244.77
| 4,277.83
|
1.80952300
| 4,283.2035
| 4,273.9616
| 4,264.7347
| 50.530118
| 28.304821
| 15.367767
| 19.308507
| 15.452052
| 4,294.649442
| -4.885207
| 4,325.704161
| 4,240.702839
| -0.515068
| -4.370139
| 4,292.524179
| 4,248.796121
| 571
|
2017-08-18T03:33:00
|
4239.98000000
| 4,257.97
| 4,239.98
| 4,257.97
|
5.18265200
| 4,280.8325
| 4,274.062
| 4,264.49575
| 44.392374
| 40.730949
| 24.872991
| 18.734926
| 17.051906
| 4,294.669817
| -5.59208
| 4,323.408519
| 4,238.256481
| -1.53047
| -4.061609
| 4,292.075447
| 4,248.347389
| 571
|
2017-08-18T03:34:00
|
4254.28000000
| 4,254.28
| 4,254.28
| 4,254.28
|
1.56137100
| 4,278.1115
| 4,274.0886
| 4,264.23835
| 43.339031
| 45.660964
| 38.232245
| 18.202315
| 16.097484
| 4,294.690193
| -6.376529
| 4,320.16848
| 4,236.05452
| -2.499682
| -3.876847
| 4,291.839018
| 4,248.11096
| 571
|
2017-08-18T03:35:00
|
4254.28000000
| 4,254.28
| 4,254.28
| 4,254.28
|
0.93554500
| 4,275.3905
| 4,274.1152
| 4,263.96435
| 43.339031
| 33.452566
| 39.94816
| 17.707747
| 14.947664
| 4,294.710568
| -6.918459
| 4,316.202643
| 4,234.578357
| -3.383437
| -3.535021
| 4,291.821014
| 4,248.092956
| 571
|
2017-08-18T03:36:00
|
4254.28000000
| 4,254.28
| 4,254.28
| 4,254.28
|
0.02316200
| 4,273.1895
| 4,274.1418
| 4,263.725
| 43.339031
| 31.539658
| 36.884396
| 17.248506
| 13.879973
| 4,294.730943
| -7.264205
| 4,313.567897
| 4,232.811103
| -4.159591
| -3.104614
| 4,292.019952
| 4,248.291894
| 571
|
2017-08-18T03:37:00
|
4254.28000000
| 4,254.28
| 4,254.28
| 4,254.28
|
0.69562200
| 4,270.9885
| 4,274.1684
| 4,263.48565
| 43.339031
| 31.852832
| 32.281685
| 16.822068
| 12.888547
| 4,294.751318
| -7.452305
| 4,310.44029
| 4,231.53671
| -4.818134
| -2.634172
| 4,292.426925
| 4,248.698867
| 571
|
2017-08-18T03:38:00
|
4254.28000000
| 4,254.28
| 4,254.28
| 4,254.28
|
1.01104000
| 4,269.549
| 4,273.9022
| 4,263.2379
| 43.339031
| 32.166006
| 31.852832
| 16.42609
| 11.967936
| 4,294.771694
| -7.514751
| 4,309.232717
| 4,229.865283
| -5.357457
| -2.157294
| 4,293.026171
| 4,249.298113
| 571
|
2017-08-18T03:39:00
|
4277.83000000
| 4,277.83
| 4,277.83
| 4,277.83
|
0.11564800
| 4,270.2445
| 4,274.107
| 4,263.1079
| 53.532045
| 45.051249
| 36.356696
| 16.115393
| 12.795227
| 4,294.792069
| -5.599405
| 4,309.996737
| 4,230.492263
| -5.405847
| -0.193558
| 4,293.79596
| 4,250.067902
| 571
|
2017-08-18T03:40:00
|
4277.83000000
| 4,277.83
| 4,277.83
| 4,277.83
|
0.51277600
| 4,269.9825
| 4,274.3118
| 4,262.9779
| 53.532045
| 57.623318
| 44.946858
| 15.826888
| 11.881282
| 4,294.812444
| -4.034967
| 4,309.461293
| 4,230.503707
| -5.131671
| 1.096704
| 4,294.709734
| 4,250.981676
| 571
|
2017-08-18T03:41:00
|
4277.83000000
| 4,277.83
| 4,277.83
| 4,277.83
|
0.00000000
| 4,270.106
| 4,274.5166
| 4,262.8479
| 53.532045
| 70.195388
| 57.623318
| 15.558991
| 11.032619
| 4,294.832819
| -2.763285
| 4,309.666678
| 4,230.545322
| -4.657994
| 1.894708
| 4,295.737397
| 4,252.009339
| 571
|
2017-08-18T03:42:00
|
4277.81000000
| 4,277.81
| 4,277.81
| 4,277.81
|
0.12664500
| 4,270.2285
| 4,274.721
| 4,262.7178
| 53.521833
| 78.317178
| 68.711961
| 15.308448
| 10.246003
| 4,294.853195
| -1.737058
| 4,309.868588
| 4,230.588412
| -4.073807
| 2.336748
| 4,296.846658
| 4,253.1186
| 571
|
2017-08-18T03:43:00
|
4262.88000000
| 4,277.81
| 4,262.88
| 4,277.81
|
3.76769600
| 4,269.297
| 4,275.3814
| 4,262.5877
| 53.521833
| 86.438969
| 78.317178
| 14.568897
| 10.580574
| 4,294.87357
| -0.913239
| 4,307.270058
| 4,231.323942
| -3.441693
| 2.528454
| 4,298.00434
| 4,254.276282
| 571
|
2017-08-18T03:44:00
|
4277.81000000
| 4,277.81
| 4,277.81
| 4,277.81
|
0.00000000
| 4,268.3655
| 4,275.5858
| 4,262.4576
| 53.521833
| 96.356226
| 87.037458
| 13.88217
| 9.824819
| 4,294.893945
| -0.257389
| 4,304.498976
| 4,232.232024
| -2.804832
| 2.547443
| 4,299.177576
| 4,255.449518
| 571
|
2017-08-18T03:45:00
|
4277.81000000
| 4,277.81
| 4,277.81
| 4,277.81
|
0.25230300
| 4,267.434
| 4,275.7902
| 4,262.3242
| 53.521833
| 98.151693
| 93.648963
| 13.244496
| 9.123046
| 4,294.914321
| 0.259387
| 4,301.527424
| 4,233.340576
| -2.191988
| 2.451375
| 4,300.334832
| 4,256.606773
| 571
|
2017-08-18T03:46:00
|
4277.81000000
| 4,277.81
| 4,277.81
| 4,277.81
|
0.29221300
| 4,266.5025
| 4,275.9946
| 4,262.1908
| 53.521833
| 99.94716
| 98.151693
| 12.652369
| 8.4714
| 4,294.934696
| 0.661312
| 4,298.316859
| 4,234.688141
| -1.621328
| 2.28264
| 4,301.446726
| 4,257.718667
| 571
|
2017-08-18T03:47:00
|
4277.81000000
| 4,280.33
| 4,277.81
| 4,277.81
|
0.74591800
| 4,265.571
| 4,276.199
| 4,262.0574
| 53.521833
| 96.740205
| 98.279686
| 11.852832
| 8.0463
| 4,294.955071
| 0.968674
| 4,294.811448
| 4,236.330552
| -1.103328
| 2.072002
| 4,302.486626
| 4,258.758568
| 571
|
2017-08-18T03:48:00
|
4280.33000000
| 4,296.44
| 4,280.33
| 4,296.44
|
1.05332200
| 4,266.3765
| 4,276.776
| 4,262.01715
| 63.609811
| 96.757818
| 97.815061
| 12.253862
| 8.802279
| 4,294.975446
| 2.6846
| 4,297.990135
| 4,234.762865
| -0.345742
| 3.030342
| 4,303.431036
| 4,259.702978
| 571
|
2017-08-18T03:49:00
|
4280.33000000
| 4,296.6
| 4,280.33
| 4,296.6
|
3.54578100
| 4,268.968
| 4,277.3562
| 4,262.0396
| 63.682717
| 96.775432
| 96.757818
| 12.637986
| 9.335687
| 4,294.995822
| 4.011156
| 4,301.554534
| 4,236.381466
| 0.525637
| 3.485519
| 4,304.25978
| 4,260.531722
| 571
|
2017-08-18T03:50:00
|
4296.60000000
| 4,296.6
| 4,288.14
| 4,296.6
|
2.11579900
| 4,272.098
| 4,278.3928
| 4,262.06205
| 63.682717
| 100
| 97.844417
| 12.994673
| 9.273138
| 4,295.016197
| 5.00477
| 4,302.6078
| 4,241.5882
| 1.421464
| 3.583306
| 4,304.956035
| 4,261.227976
| 571
|
2017-08-18T03:51:00
|
4288.14000000
| 4,288.14
| 4,288.14
| 4,288.14
|
0.08261700
| 4,274.2665
| 4,278.5946
| 4,262.0422
| 56.714954
| 93.336484
| 96.703972
| 13.325882
| 9.215057
| 4,295.036572
| 5.051336
| 4,302.799701
| 4,245.733299
| 2.147438
| 2.903897
| 4,305.506234
| 4,261.778176
| 571
|
2017-08-18T03:52:00
|
4288.14000000
| 4,288.14
| 4,288.14
| 4,288.14
|
1.19007100
| 4,274.782
| 4,279.462
| 4,262.02235
| 56.714954
| 84.973495
| 92.769993
| 13.633433
| 8.556839
| 4,295.056947
| 5.030254
| 4,303.920217
| 4,245.643783
| 2.724001
| 2.306252
| 4,305.899897
| 4,262.171838
| 571
|
2017-08-18T03:53:00
|
4288.14000000
| 4,288.14
| 4,288.14
| 4,288.14
|
0.12816000
| 4,276.2905
| 4,279.6638
| 4,261.9173
| 56.714954
| 76.610505
| 84.973495
| 13.919016
| 7.945636
| 4,295.077323
| 4.956412
| 4,304.910283
| 4,247.670717
| 3.170483
| 1.785928
| 4,306.129408
| 4,262.40135
| 571
|
2017-08-18T03:54:00
|
4288.15000000
| 4,288.15
| 4,288.15
| 4,288.15
|
0.39992700
| 4,277.984
| 4,279.8658
| 4,261.8123
| 56.721945
| 74.920917
| 78.834972
| 14.185261
| 7.378805
| 4,295.097698
| 4.842873
| 4,305.16593
| 4,250.80207
| 3.504961
| 1.337911
| 4,306.189803
| 4,262.461745
| 571
|
2017-08-18T03:55:00
|
4288.15000000
| 4,288.15
| 4,288.15
| 4,288.15
|
0.03391800
| 4,279.6775
| 4,280.0316
| 4,261.7073
| 56.721945
| 74.930803
| 75.487408
| 14.432488
| 6.851747
| 4,295.118073
| 4.698728
| 4,304.890178
| 4,254.464822
| 3.743715
| 0.955014
| 4,306.078563
| 4,262.350505
| 571
|
2017-08-18T03:56:00
|
4288.15000000
| 4,288.15
| 4,288.15
| 4,288.15
|
0.84178200
| 4,281.371
| 4,280.1448
| 4,261.6023
| 56.721945
| 74.940688
| 74.930803
| 14.662057
| 6.362337
| 4,295.138449
| 4.532248
| 4,303.944379
| 4,258.797621
| 3.901421
| 0.630826
| 4,305.795452
| 4,262.067394
| 571
|
2017-08-18T03:57:00
|
4269.07000000
| 4,288.15
| 4,269.07
| 4,288.15
|
3.67282100
| 4,283.0645
| 4,280.258
| 4,261.4973
| 56.721945
| 73.062529
| 74.31134
| 14.87916
| 7.270741
| 4,295.158824
| 4.350165
| 4,302.051132
| 4,264.077868
| 3.99117
| 0.358995
| 4,305.342394
| 4,261.614335
| 571
|
2017-08-18T03:58:00
|
4278.86000000
| 4,278.86
| 4,278.86
| 4,278.86
|
0.02100000
| 4,284.2935
| 4,280.1854
| 4,261.34585
| 47.197152
| 59.936035
| 69.313084
| 15.080756
| 7.414974
| 4,295.179199
| 3.41685
| 4,298.15988
| 4,270.42712
| 3.876306
| -0.459456
| 4,304.723386
| 4,260.995327
| 571
|
2017-08-18T03:59:00
|
4278.86000000
| 4,292.39
| 4,278.86
| 4,292.39
|
2.23147000
| 4,285.0215
| 4,280.3834
| 4,261.26205
| 58.204862
| 63.19167
| 65.396745
| 14.404981
| 7.851762
| 4,295.199574
| 3.725998
| 4,298.982583
| 4,271.060417
| 3.846245
| -0.120246
| 4,303.944443
| 4,260.216385
| 571
|
2017-08-18T04:00:00
|
4292.39000000
| 4,292.39
| 4,292.39
| 4,292.39
|
0.88535400
| 4,285.7495
| 4,280.5814
| 4,261.17825
| 58.204862
| 68.325463
| 63.817723
| 13.777475
| 7.290921
| 4,295.21995
| 3.925747
| 4,299.653001
| 4,271.845999
| 3.862145
| 0.063602
| 4,303.013547
| 4,259.285489
| 571
|
2017-08-18T04:01:00
|
4292.39000000
| 4,292.39
| 4,292.39
| 4,292.39
|
0.00000000
| 4,286.4775
| 4,280.7794
| 4,261.09445
| 58.204862
| 84.707592
| 72.074908
| 13.194791
| 6.770141
| 4,295.240325
| 4.037507
| 4,300.169211
| 4,272.785789
| 3.897217
| 0.14029
| 4,301.940585
| 4,258.212527
| 571
|
2017-08-18T04:02:00
|
4292.39000000
| 4,292.39
| 4,292.39
| 4,292.39
|
0.16382400
| 4,287.2065
| 4,280.9774
| 4,261.0178
| 58.204862
| 84.707592
| 79.246882
| 12.653727
| 6.28656
| 4,295.2607
| 4.079058
| 4,300.52204
| 4,273.89096
| 3.933585
| 0.145472
| 4,300.737262
| 4,257.009203
| 571
|
2017-08-18T04:03:00
|
4292.39000000
| 4,292.39
| 4,292.39
| 4,292.39
|
0.00000000
| 4,287.9355
| 4,280.7174
| 4,260.94115
| 58.204862
| 84.707592
| 84.707592
| 12.15131
| 5.83752
| 4,295.281075
| 4.065126
| 4,300.698444
| 4,275.172556
| 3.959894
| 0.105232
| 4,299.416969
| 4,255.688911
| 571
|
2017-08-18T04:04:00
|
4269.26000000
| 4,269.26
| 4,269.26
| 4,269.26
|
0.98830500
| 4,287.508
| 4,279.9286
| 4,260.7767
| 38.387955
| 56.743312
| 75.386165
| 13.365158
| 7.072697
| 4,295.301451
| 2.162757
| 4,302.047994
| 4,272.968006
| 3.600466
| -1.43771
| 4,297.99461
| 4,254.266552
| 571
|
2017-08-18T04:05:00
|
4269.01000000
| 4,269.01
| 4,269.01
| 4,269.01
|
0.55700700
| 4,287.068
| 4,279.1348
| 4,260.7092
| 38.236424
| 28.507448
| 56.652784
| 14.51162
| 6.585361
| 4,295.321826
| 0.627706
| 4,303.200637
| 4,270.935363
| 3.005914
| -2.378208
| 4,296.486375
| 4,252.758317
| 571
|
2017-08-18T04:06:00
|
4269.01000000
| 4,269.01
| 4,269.01
| 4,269.01
|
0.00000000
| 4,286.628
| 4,278.549
| 4,260.5435
| 38.236424
| 0.271584
| 28.507448
| 15.576191
| 6.114979
| 4,295.342201
| -0.582122
| 4,304.165495
| 4,269.090505
| 2.288307
| -2.870429
| 4,294.909482
| 4,251.181423
| 571
|
2017-08-18T04:07:00
|
4269.01000000
| 4,269.01
| 4,269.01
| 4,269.01
|
0.59196000
| 4,286.188
| 4,277.9632
| 4,260.3778
| 38.236424
| 0
| 9.59301
| 16.564721
| 5.678194
| 4,295.362577
| -1.523359
| 4,304.984721
| 4,267.391279
| 1.525974
| -3.049333
| 4,293.28189
| 4,249.553831
| 571
|
2017-08-18T04:08:00
|
4269.01000000
| 4,269.01
| 4,269.01
| 4,269.01
|
0.33918600
| 4,284.8165
| 4,277.682
| 4,260.22965
| 38.236424
| 0
| 0.090528
| 17.482642
| 5.272609
| 4,295.382952
| -2.243435
| 4,304.407026
| 4,265.225974
| 0.772092
| -3.015527
| 4,291.622014
| 4,247.893956
| 571
|
2017-08-18T04:09:00
|
4269.01000000
| 4,269.01
| 4,269.01
| 4,269.01
|
0.32026700
| 4,283.437
| 4,277.7838
| 4,260.1509
| 38.236424
| 0
| 0
| 18.334997
| 4.895994
| 4,295.403327
| -2.782031
| 4,303.396347
| 4,263.477653
| 0.061267
| -2.843299
| 4,289.948442
| 4,246.220384
| 571
|
2017-08-18T04:10:00
|
4269.01000000
| 4,269.01
| 4,269.01
| 4,269.01
|
0.00000000
| 4,282.0575
| 4,277.5026
| 4,260.17155
| 38.236424
| 0
| 0
| 19.12647
| 4.54628
| 4,295.423702
| -3.172304
| 4,302.000875
| 4,262.114125
| -0.585447
| -2.586857
| 4,288.279684
| 4,244.551626
| 571
|
2017-08-18T04:11:00
|
4266.56000000
| 4,266.56
| 4,266.56
| 4,266.56
|
0.54677000
| 4,280.9785
| 4,277.3266
| 4,260.08055
| 36.060357
| 0
| 0
| 20.139363
| 4.396546
| 4,295.444078
| -3.637363
| 4,301.804358
| 4,260.152642
| -1.19583
| -2.441533
| 4,286.633949
| 4,242.905891
| 571
|
2017-08-18T04:12:00
|
4266.56000000
| 4,266.56
| 4,266.56
| 4,266.56
|
0.21988900
| 4,279.8995
| 4,277.1506
| 4,260.0055
| 36.060357
| 0
| 0
| 21.079906
| 4.082507
| 4,295.464453
| -3.960275
| 4,301.355982
| 4,258.443018
| -1.748719
| -2.211556
| 4,285.02897
| 4,241.300912
| 571
|
2017-08-18T04:13:00
|
4258.27000000
| 4,266.56
| 4,252.01
| 4,252.01
|
3.79722700
| 4,278.093
| 4,276.262
| 4,259.8577
| 25.905848
| 0
| 0
| 23.264323
| 4.830185
| 4,295.484828
| -5.32882
| 4,302.368719
| 4,253.817281
| -2.464739
| -2.864081
| 4,283.481856
| 4,239.753797
| 571
|
2017-08-18T04:14:00
|
4252.01000000
| 4,252.01
| 4,252.01
| 4,252.01
|
0.55511700
| 4,276.286
| 4,275.3734
| 4,259.858
| 25.905848
| 0
| 0
| 25.29271
| 4.485172
| 4,295.505203
| -6.340315
| 4,302.593517
| 4,249.978483
| -3.239854
| -3.100461
| 4,282.008979
| 4,238.280921
| 571
|
2017-08-18T04:15:00
|
4252.01000000
| 4,266.56
| 4,252
| 4,266.56
|
0.70495100
| 4,275.2065
| 4,274.7758
| 4,259.8235
| 44.146764
| 12.016176
| 4.005392
| 24.555126
| 5.204802
| 4,295.525579
| -5.899859
| 4,301.248625
| 4,249.164375
| -3.771855
| -2.128004
| 4,280.62588
| 4,236.897822
| 571
|
2017-08-18T04:16:00
|
4266.56000000
| 4,266.56
| 4,247.93
| 4,247.93
|
1.42180400
| 4,273.1955
| 4,273.8056
| 4,259.91935
| 32.958462
| 12.016176
| 8.010784
| 24.282853
| 6.163745
| 4,295.545954
| -6.973691
| 4,301.075788
| 4,245.315212
| -4.412223
| -2.561469
| 4,279.347177
| 4,235.619119
| 571
|
2017-08-18T04:17:00
|
4247.93000000
| 4,247.93
| 4,247.93
| 4,247.93
|
0.80506700
| 4,271.1845
| 4,272.8354
| 4,259.824
| 32.958462
| 12.016176
| 12.016176
| 24.030028
| 5.723478
| 4,295.566329
| -7.735541
| 4,300.23748
| 4,242.13152
| -5.076886
| -2.658654
| 4,278.18647
| 4,234.458412
| 571
|
2017-08-18T04:18:00
|
4247.93000000
| 4,247.93
| 4,247.93
| 4,247.93
|
0.12828400
| 4,269.638
| 4,272.1874
| 4,259.631
| 32.958462
| 0
| 8.010784
| 23.795262
| 5.314658
| 4,295.586704
| -8.244277
| 4,300.148338
| 4,239.127662
| -5.710364
| -2.533912
| 4,277.156229
| 4,233.42817
| 571
|
2017-08-18T04:19:00
|
4248.93000000
| 4,251.67
| 4,248.93
| 4,251.67
|
2.32795500
| 4,267.602
| 4,272.3254
| 4,259.4567
| 36.964051
| 5.913978
| 5.976718
| 22.953451
| 5.202182
| 4,295.60708
| -8.25056
| 4,297.188122
| 4,238.015878
| -6.218403
| -2.032156
| 4,276.267656
| 4,232.539598
| 571
|
2017-08-18T04:20:00
|
4251.67000000
| 4,251.67
| 4,248.93
| 4,248.93
|
0.85731000
| 4,265.429
| 4,272.624
| 4,259.35455
| 35.300021
| 7.495256
| 4.469745
| 22.171769
| 5.026312
| 4,295.627455
| -8.380034
| 4,293.771382
| 4,237.086618
| -6.65073
| -1.729305
| 4,275.53053
| 4,231.802472
| 571
|
2017-08-18T04:21:00
|
4247.93000000
| 4,247.93
| 4,247.93
| 4,247.93
|
0.70615500
| 4,263.206
| 4,272.6872
| 4,259.32
| 34.686297
| 7.495256
| 6.968164
| 21.583798
| 4.738718
| 4,295.64783
| -8.465748
| 4,289.651938
| 4,236.760062
| -7.013733
| -1.452015
| 4,274.953019
| 4,231.224961
| 571
|
2017-08-18T04:22:00
|
4245.00000000
| 4,247.93
| 4,245
| 4,247.93
|
0.15300600
| 4,260.983
| 4,272.0892
| 4,259.28545
| 34.686297
| 5.649027
| 6.879847
| 21.435788
| 4.609524
| 4,295.668206
| -8.436426
| 4,284.561608
| 4,237.404392
| -7.298272
| -1.138154
| 4,274.541487
| 4,230.813429
| 571
|
2017-08-18T04:23:00
|
4234.43000000
| 4,247.93
| 4,234.43
| 4,245
|
4.71551800
| 4,258.6135
| 4,271.8298
| 4,259.23625
| 32.751368
| 14.256683
| 9.133656
| 22.453745
| 5.244558
| 4,295.688581
| -8.551044
| 4,278.29354
| 4,238.93346
| -7.548826
| -1.002218
| 4,274.300293
| 4,230.572235
| 571
|
2017-08-18T04:24:00
|
4245.00000000
| 4,246.92
| 4,245
| 4,246.92
|
0.71703900
| 4,257.4965
| 4,271.6826
| 4,259.12405
| 35.298433
| 27.214459
| 15.706723
| 23.398992
| 5.00709
| 4,295.708956
| -8.390234
| 4,277.168592
| 4,237.824408
| -7.717108
| -0.673126
| 4,274.231608
| 4,230.503549
| 571
|
2017-08-18T04:25:00
|
4245.00000000
| 4,246.92
| 4,245
| 4,245
|
0.58691900
| 4,256.296
| 4,271.497
| 4,259.07405
| 33.915077
| 34.112577
| 25.194573
| 24.276721
| 4.786583
| 4,295.729331
| -8.321791
| 4,275.941528
| 4,236.650472
| -7.838045
| -0.483746
| 4,274.33526
| 4,230.607202
| 571
|
2017-08-18T04:26:00
|
4245.00000000
| 4,245
| 4,245
| 4,245
|
0.00006700
| 4,255.0955
| 4,271.3114
| 4,259.11175
| 33.915077
| 34.889511
| 32.072183
| 25.091755
| 4.444684
| 4,295.749707
| -8.173332
| 4,274.418355
| 4,235.772645
| -7.905102
| -0.26823
| 4,274.608636
| 4,230.880578
| 571
|
2017-08-18T04:27:00
|
4245.00000000
| 4,245
| 4,245
| 4,245
|
1.13462100
| 4,253.895
| 4,271.1258
| 4,259.15175
| 33.915077
| 32.897603
| 33.966564
| 25.848572
| 4.127207
| 4,295.770082
| -7.963875
| 4,272.583743
| 4,235.206257
| -7.916857
| -0.047018
| 4,275.04664
| 4,231.318582
| 571
|
2017-08-18T04:28:00
|
4245.00000000
| 4,245
| 4,245
| 4,245
|
0.61241700
| 4,252.6945
| 4,270.9402
| 4,259.10675
| 33.915077
| 32.897603
| 33.561573
| 26.551331
| 3.832407
| 4,295.790457
| -7.709014
| 4,270.404267
| 4,234.984733
| -7.875288
| 0.166275
| 4,275.641744
| 4,231.913686
| 571
|
2017-08-18T04:29:00
|
4245.00000000
| 4,245
| 4,245
| 4,245
|
1.61894700
| 4,251.494
| 4,270.2836
| 4,259.05455
| 33.915077
| 32.897603
| 32.897603
| 27.203893
| 3.558663
| 4,295.810832
| -7.421484
| 4,267.818001
| 4,235.169999
| -7.784527
| 0.363043
| 4,276.384117
| 4,232.656058
| 571
|
2017-08-18T04:30:00
|
4245.00000000
| 4,246.92
| 4,245
| 4,246.92
|
0.12037900
| 4,250.3895
| 4,269.6654
| 4,259.01195
| 37.465049
| 46.081001
| 37.292069
| 27.249819
| 3.441616
| 4,295.831208
| -6.958474
| 4,264.686898
| 4,236.092102
| -7.619317
| 0.660843
| 4,277.261851
| 4,233.533792
| 571
|
2017-08-18T04:31:00
|
4246.92000000
| 4,246.92
| 4,246.92
| 4,246.92
|
0.14377800
| 4,249.4075
| 4,269.0472
| 4,258.89975
| 37.465049
| 59.264398
| 46.081001
| 27.292464
| 3.195786
| 4,295.851583
| -6.516418
| 4,261.68222
| 4,237.13278
| -7.398737
| 0.882319
| 4,278.261268
| 4,234.533209
| 571
|
2017-08-18T04:32:00
|
4246.92000000
| 4,266.56
| 4,246.92
| 4,266.56
|
1.36467100
| 4,249.4075
| 4,268.8222
| 4,258.88575
| 61.805652
| 81.631864
| 62.325754
| 27.067923
| 4.370373
| 4,295.871958
| -4.529093
| 4,261.68222
| 4,237.13278
| -6.824808
| 2.295715
| 4,279.367298
| 4,235.639239
| 571
|
2017-08-18T04:33:00
|
4266.56000000
| 4,284.79
| 4,266.56
| 4,273.03
|
1.54385000
| 4,250.4585
| 4,268.7266
| 4,258.9939
| 66.439899
| 83.031976
| 74.642746
| 28.425407
| 5.360346
| 4,295.892334
| -2.404333
| 4,266.474125
| 4,234.442875
| -5.940713
| 3.53638
| 4,280.563908
| 4,236.835849
| 571
|
2017-08-18T04:34:00
|
4253.85000000
| 4,253.85
| 4,253.85
| 4,253.85
|
3.40542100
| 4,250.5505
| 4,268.2474
| 4,259.00615
| 47.889617
| 71.736828
| 78.800223
| 27.825378
| 6.347464
| 4,295.912709
| -2.242263
| 4,266.621761
| 4,234.479239
| -5.201023
| 2.95876
| 4,281.83456
| 4,238.106502
| 571
|
2017-08-18T04:35:00
|
4273.03000000
| 4,273.03
| 4,234.67
| 4,234.67
|
1.63297300
| 4,248.956
| 4,267.3846
| 4,259.09545
| 36.818875
| 38.562351
| 64.443719
| 26.33374
| 8.634074
| 4,295.933084
| -3.619761
| 4,264.68155
| 4,233.23045
| -4.884771
| 1.265009
| 4,283.162667
| 4,239.434609
| 571
|
2017-08-18T04:36:00
|
4271.01000000
| 4,271.01
| 4,271.01
| 4,271.01
|
0.25604500
| 4,250.11
| 4,267.2486
| 4,259.2762
| 57.06899
| 37.225311
| 49.17483
| 24.948648
| 10.613069
| 4,295.953459
| -1.75883
| 4,268.522803
| 4,231.697197
| -4.259582
| 2.500753
| 4,284.532022
| 4,240.803964
| 571
|
2017-08-18T04:37:00
|
4271.01000000
| 4,271.01
| 4,271.01
| 4,271.01
|
3.71569700
| 4,251.264
| 4,267.1126
| 4,259.5472
| 57.06899
| 48.539856
| 41.442506
| 23.662491
| 9.854992
| 4,295.973835
| -0.280791
| 4,271.760731
| 4,230.767269
| -3.463824
| 3.183033
| 4,285.927178
| 4,242.19912
| 571
|
2017-08-18T04:38:00
|
4271.01000000
| 4,271.02
| 4,271.01
| 4,271.02
|
0.26362700
| 4,252.4185
| 4,266.6042
| 4,259.91865
| 57.073381
| 72.556312
| 52.773826
| 22.467084
| 9.151779
| 4,295.99421
| 0.881214
| 4,274.568473
| 4,230.268527
| -2.594817
| 3.47603
| 4,287.333755
| 4,243.605696
| 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.