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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2025-03-19T13:52:00 |
84173.72000000
| 84,191.18 | 84,066.16 | 84,168.88 |
23.81770000
| 83,937.5895 | 83,940.9502 | 83,765.8404 | 63.957559 | 88.484476 | 90.678647 | 22.891399 | 107.580605 | 83,929.076432 | 85.632366 | 84,318.174429 | 83,557.004571 | 52.997901 | 32.634465 | 84,189.860173 | 83,947.501299 | 662 |
2025-03-19T13:53:00 |
84168.88000000
| 84,250 | 84,168.87 | 84,245.68 |
24.55830000
| 83,961.3255 | 83,951.9624 | 83,768.55865 | 67.811759 | 90.244135 | 90.152997 | 22.673612 | 105.691276 | 83,930.784153 | 92.571149 | 84,356.321919 | 83,566.329081 | 60.912551 | 31.658598 | 84,201.126167 | 83,958.767294 | 662 |
2025-03-19T13:54:00 |
84245.69000000
| 84,324.02 | 84,245.68 | 84,276.26 |
76.56477000
| 83,990.0385 | 83,963.0878 | 83,771.1382 | 69.223019 | 91.218653 | 89.982421 | 23.023568 | 103.737613 | 83,939.334751 | 99.392006 | 84,388.925991 | 83,591.151009 | 68.608442 | 30.783564 | 84,255.941958 | 84,015.702171 | 662 |
2025-03-19T13:55:00 |
84276.26000000
| 84,307.3 | 84,221.8 | 84,258.81 |
70.50584000
| 84,018.659 | 83,971.6358 | 83,774.04125 | 67.406849 | 92.413999 | 91.292262 | 23.053095 | 102.434927 | 83,941.059095 | 102.211287 | 84,408.329443 | 83,628.988557 | 75.329011 | 26.882276 | 84,267.428677 | 84,027.188889 | 662 |
2025-03-19T13:56:00 |
84258.81000000
| 84,310.84 | 84,250 | 84,310.83 |
46.49677000
| 84,051.967 | 83,979.8012 | 83,777.21615 | 69.938889 | 91.876004 | 91.836219 | 23.108674 | 99.463861 | 83,942.78344 | 107.405068 | 84,421.432272 | 83,682.501728 | 81.744222 | 25.660846 | 84,278.021779 | 84,037.781991 | 662 |
2025-03-19T13:57:00 |
84310.84000000
| 84,315.22 | 84,255.54 | 84,255.54 |
19.05599000
| 84,080.052 | 83,988.1742 | 83,780.25935 | 64.227689 | 90.361943 | 91.550649 | 23.197356 | 96.622156 | 83,948.198953 | 105.839682 | 84,420.620527 | 83,739.483473 | 86.563314 | 19.276368 | 84,289.42162 | 84,049.994746 | 662 |
2025-03-19T13:58:00 |
84255.55000000
| 84,280.75 | 84,178.8 | 84,178.81 |
18.18026000
| 84,098.345 | 83,995.7652 | 83,783.00125 | 57.241748 | 82.954949 | 88.397632 | 22.267789 | 97.002717 | 83,949.930812 | 97.286178 | 84,418.236105 | 83,778.453895 | 88.707887 | 8.578291 | 84,296.010222 | 84,056.583349 | 662 |
2025-03-19T13:59:00 |
84178.81000000
| 84,199.43 | 84,061.93 | 84,092.16 |
62.46841000
| 84,112.253 | 84,000.7448 | 83,785.537 | 50.55446 | 57.573538 | 76.963477 | 21.188883 | 99.89538 | 83,951.662671 | 82.563789 | 84,404.475218 | 83,820.030782 | 87.479067 | -4.915278 | 84,301.624059 | 84,062.197185 | 662 |
2025-03-19T14:00:00 |
84092.17000000
| 84,206.52 | 84,092.17 | 84,195.62 |
16.49387000
| 84,126.279 | 84,005.607 | 83,788.85205 | 57.012076 | 46.085056 | 62.204514 | 20.109112 | 100.928567 | 83,958.387297 | 78.341476 | 84,405.962857 | 83,846.595143 | 85.651549 | -7.310073 | 84,325.232738 | 84,085.213907 | 662 |
2025-03-19T14:01:00 |
84195.05000000
| 84,315.21 | 84,195.04 | 84,312.6 |
20.66571000
| 84,146.999 | 84,013.4148 | 83,792.92015 | 62.910312 | 56.23152 | 53.296704 | 19.329234 | 102.302955 | 83,960.129315 | 83.472353 | 84,417.267169 | 83,876.730831 | 85.21571 | -1.743357 | 84,329.978629 | 84,089.959797 | 662 |
2025-03-19T14:02:00 |
84312.60000000
| 84,373.83 | 84,241.7 | 84,287.93 |
60.00135000
| 84,170.3575 | 84,020.686 | 83,796.75985 | 61.009177 | 73.294577 | 58.537051 | 19.105349 | 104.433458 | 83,961.871332 | 84.573042 | 84,401.762637 | 83,938.952363 | 85.087176 | -0.514134 | 84,334.071408 | 84,094.052576 | 662 |
2025-03-19T14:03:00 |
84287.92000000
| 84,355.66 | 84,280.01 | 84,327.8 |
12.15415000
| 84,193.8125 | 84,028.6078 | 83,800.73695 | 62.957467 | 84.447968 | 71.324688 | 18.897457 | 102.377497 | 83,969.587299 | 87.652123 | 84,385.852439 | 84,001.772561 | 85.600166 | 2.051957 | 84,370.863224 | 84,130.833272 | 662 |
2025-03-19T14:04:00 |
84327.81000000
| 84,372.99 | 84,311.82 | 84,365.38 |
21.61167000
| 84,215.1045 | 84,037.6774 | 83,804.74065 | 64.7456 | 84.997328 | 80.913291 | 18.858636 | 99.434104 | 83,971.340721 | 92.063458 | 84,382.502593 | 84,047.706407 | 86.892824 | 5.170634 | 84,376.274696 | 84,136.244745 | 662 |
2025-03-19T14:05:00 |
84365.38000000
| 84,388 | 84,322.49 | 84,381.07 |
34.51707000
| 84,230.971 | 84,045.651 | 83,808.76815 | 65.494524 | 93.469184 | 87.63816 | 18.959444 | 97.010954 | 83,973.094143 | 95.7221 | 84,398.129025 | 84,063.812975 | 88.658679 | 7.063421 | 84,381.313185 | 84,141.283234 | 662 |
2025-03-19T14:06:00 |
84381.08000000
| 84,389.71 | 84,234.24 | 84,271.32 |
31.62185000
| 84,241.436 | 84,048.04 | 83,812.12475 | 56.459524 | 86.348917 | 88.27181 | 17.941723 | 101.1866 | 83,978.804037 | 88.742722 | 84,390.165489 | 84,092.706511 | 88.675488 | 0.067234 | 84,381.12181 | 84,143.696057 | 662 |
2025-03-19T14:07:00 |
84271.32000000
| 84,337.5 | 84,255.93 | 84,255.93 |
21.88303000
| 84,245.152 | 84,048.0388 | 83,815.2562 | 55.307333 | 73.64733 | 84.488477 | 16.996696 | 99.785414 | 83,980.564532 | 81.035543 | 84,391.41003 | 84,098.89397 | 87.147499 | -6.111956 | 84,384.019974 | 84,146.594221 | 662 |
2025-03-19T14:08:00 |
84255.93000000
| 84,255.94 | 84,100.72 | 84,224.37 |
226.77927000
| 84,248.6095 | 84,047.3564 | 83,818.2913 | 52.922222 | 57.541644 | 72.51263 | 17.007657 | 103.745028 | 83,982.325028 | 71.556065 | 84,389.366097 | 84,107.852903 | 84.029212 | -12.473147 | 84,386.536271 | 84,149.110518 | 662 |
2025-03-19T14:09:00 |
84224.37000000
| 84,359.46 | 84,199.93 | 84,298 |
72.04879000
| 84,254.108 | 84,047.6664 | 83,821.92565 | 57.524443 | 60.254846 | 63.814607 | 15.926627 | 107.729668 | 83,989.202308 | 69.187289 | 84,393.554745 | 84,114.661255 | 81.060828 | -11.873538 | 84,390.661986 | 84,153.539532 | 662 |
2025-03-19T14:10:00 |
84298.01000000
| 84,340 | 84,269.29 | 84,304.69 |
30.92346000
| 84,259.27 | 84,050.7414 | 83,825.48755 | 57.926893 | 65.213456 | 61.003315 | 14.922814 | 105.085406 | 83,990.974101 | 67.076626 | 84,398.179843 | 84,120.360157 | 78.263987 | -11.187361 | 84,392.145722 | 84,155.023269 | 662 |
2025-03-19T14:11:00 |
84306.64000000
| 84,306.65 | 84,177.47 | 84,232.72 |
28.53722000
| 84,262.22 | 84,054.7402 | 83,828.9649 | 52.197213 | 66.062603 | 63.843635 | 14.819723 | 106.806449 | 83,992.745895 | 58.917371 | 84,396.154142 | 84,128.285858 | 74.394664 | -15.477293 | 84,393.328597 | 84,156.206144 | 662 |
2025-03-19T14:12:00 |
84232.73000000
| 84,252.58 | 84,099.22 | 84,144 |
132.30499000
| 84,260.976 | 84,058.4318 | 83,832.0962 | 46.138649 | 50.401692 | 60.55925 | 15.329159 | 110.131702 | 83,996.826051 | 44.775989 | 84,398.761655 | 84,123.190345 | 68.470929 | -23.69494 | 84,353.901729 | 84,113.595081 | 662 |
2025-03-19T14:13:00 |
84144.00000000
| 84,183.14 | 84,048.54 | 84,048.54 |
17.86147000
| 84,251.119 | 84,059.259 | 83,834.5116 | 40.668878 | 25.714402 | 47.392899 | 16.158626 | 111.879438 | 83,998.60397 | 25.571249 | 84,417.177009 | 84,085.060991 | 59.890993 | -34.319744 | 84,350.469876 | 84,110.163228 | 662 |
2025-03-19T14:14:00 |
84048.54000000
| 84,103.78 | 84,020.42 | 84,103.77 |
24.37788000
| 84,242.4945 | 84,061.7608 | 83,837.2277 | 44.749959 | 15.869491 | 30.661862 | 17.120866 | 109.842335 | 84,000.381889 | 14.639202 | 84,419.959048 | 84,065.029952 | 50.840635 | -36.201433 | 84,346.799884 | 84,106.493236 | 662 |
2025-03-19T14:15:00 |
84103.77000000
| 84,166.56 | 84,084.86 | 84,094.26 |
10.67051000
| 84,234.267 | 84,067.0722 | 83,840.1805 | 44.186359 | 14.188488 | 18.590794 | 17.261785 | 107.832168 | 84,004.994241 | 5.148747 | 84,422.852135 | 84,045.681865 | 41.702257 | -36.55351 | 84,323.044702 | 84,082.342186 | 662 |
2025-03-19T14:16:00 |
84094.26000000
| 84,150.95 | 84,080.55 | 84,150.95 |
33.97506000
| 84,226.273 | 84,073.3566 | 83,843.43925 | 48.361424 | 25.970556 | 18.676178 | 17.427157 | 105.158442 | 84,006.779379 | 2.176809 | 84,414.75298 | 84,037.79302 | 33.797168 | -31.620359 | 84,318.330317 | 84,077.627801 | 662 |
2025-03-19T14:17:00 |
84150.95000000
| 84,198.12 | 84,138.01 | 84,169.99 |
8.40472000
| 84,221.9955 | 84,079.1666 | 83,846.8704 | 49.721765 | 31.947792 | 24.035612 | 17.018939 | 101.940696 | 84,008.564518 | 1.342421 | 84,411.504757 | 84,032.486243 | 27.306218 | -25.963797 | 84,313.720056 | 84,073.01754 | 662 |
2025-03-19T14:18:00 |
84169.99000000
| 84,228 | 84,169.99 | 84,200.44 |
13.04738000
| 84,223.077 | 84,084.2556 | 83,850.4125 | 51.903935 | 41.531949 | 33.150099 | 16.297225 | 98.802789 | 84,015.006971 | 3.10246 | 84,411.833485 | 84,034.320515 | 22.465467 | -19.363007 | 84,326.292577 | 84,085.699839 | 662 |
2025-03-19T14:19:00 |
84200.44000000
| 84,295.99 | 84,187.37 | 84,292.12 |
8.04872000
| 84,233.075 | 84,091.4582 | 83,854.53605 | 57.837392 | 54.274418 | 42.58472 | 15.366308 | 99.504019 | 84,016.802988 | 11.759557 | 84,414.057611 | 84,052.092389 | 20.324285 | -8.564728 | 84,324.829619 | 84,084.236881 | 662 |
2025-03-19T14:20:00 |
84292.12000000
| 84,335.81 | 84,252.68 | 84,291.52 |
10.82581000
| 84,237.87 | 84,099.837 | 83,858.9511 | 57.787147 | 67.427426 | 54.411264 | 14.893313 | 98.334446 | 84,018.599006 | 18.360307 | 84,419.708735 | 84,056.031265 | 19.931489 | -1.571182 | 84,323.750802 | 84,083.158064 | 662 |
2025-03-19T14:21:00 |
84291.53000000
| 84,300 | 84,204 | 84,277.27 |
10.82935000
| 84,236.1035 | 84,109.2606 | 83,863.2931 | 56.531066 | 76.430901 | 66.044248 | 13.915005 | 98.1677 | 84,023.632213 | 22.185848 | 84,415.676329 | 84,056.530671 | 20.382361 | 1.803487 | 84,328.718927 | 84,087.89321 | 662 |
2025-03-19T14:22:00 |
84277.27000000
| 84,300 | 84,198.81 | 84,232.66 |
11.94824000
| 84,233.34 | 84,116.6566 | 83,867.26515 | 52.671288 | 72.773124 | 72.210484 | 12.949431 | 98.383578 | 84,025.43474 | 21.371605 | 84,411.33165 | 84,055.34835 | 20.58021 | 0.791395 | 84,328.831668 | 84,088.005951 | 662 |
2025-03-19T14:23:00 |
84232.66000000
| 84,246.66 | 84,166.81 | 84,166.81 |
10.22039000
| 84,225.2905 | 84,124.5736 | 83,871.07725 | 47.514175 | 61.388434 | 70.197486 | 12.353788 | 97.059751 | 84,027.237268 | 15.237122 | 84,399.997568 | 84,050.583432 | 19.511592 | -4.27447 | 84,329.184821 | 84,088.359103 | 662 |
2025-03-19T14:24:00 |
84166.81000000
| 84,166.82 | 84,123.46 | 84,134.94 |
7.75935000
| 84,213.7685 | 84,133.2324 | 83,874.77495 | 45.207158 | 48.239293 | 60.800284 | 12.262842 | 93.224055 | 84,030.383421 | 7.714925 | 84,380.199154 | 84,047.337846 | 17.152259 | -9.437334 | 84,312.660423 | 84,070.93419 | 662 |
2025-03-19T14:25:00 |
84134.94000000
| 84,176.16 | 84,074.08 | 84,176.15 |
15.32462000
| 84,203.5225 | 84,143.0274 | 83,878.63375 | 48.677264 | 43.831519 | 51.153082 | 12.666275 | 93.856622 | 84,032.187958 | 5.020954 | 84,351.726118 | 84,055.318882 | 14.725998 | -9.705044 | 84,311.505521 | 84,069.779287 | 662 |
2025-03-19T14:26:00 |
84176.15000000
| 84,181.37 | 84,094.23 | 84,094.23 |
17.39192000
| 84,194.668 | 84,152.0186 | 83,882.01485 | 42.865608 | 36.363444 | 42.811419 | 12.968018 | 93.376864 | 84,033.992496 | -3.681855 | 84,346.721851 | 84,042.614149 | 11.044427 | -14.726282 | 84,310.369137 | 84,068.642904 | 662 |
2025-03-19T14:27:00 |
84094.24000000
| 84,094.24 | 84,040.23 | 84,057.91 |
31.34563000
| 84,184.767 | 84,159.3 | 83,885.05695 | 40.55383 | 28.222201 | 36.139055 | 13.771045 | 90.564945 | 84,035.512233 | -13.355659 | 84,345.135944 | 84,024.398056 | 6.16441 | -19.520069 | 84,272.091791 | 84,028.075114 | 662 |
2025-03-19T14:28:00 |
84057.91000000
| 84,080.3 | 84,050 | 84,056.9 |
10.88734000
| 84,176.3935 | 84,164.179 | 83,887.93665 | 40.488437 | 13.643134 | 26.07626 | 14.516712 | 86.260306 | 84,037.315966 | -20.863218 | 84,344.898843 | 84,007.888157 | 0.758884 | -21.622102 | 84,267.556762 | 84,023.540086 | 662 |
2025-03-19T14:29:00 |
84056.91000000
| 84,076.34 | 83,950.95 | 83,964.33 |
25.81809000
| 84,159.71 | 84,167.1856 | 83,890.27655 | 34.929161 | 7.001073 | 16.288802 | 16.063346 | 89.055284 | 84,039.1197 | -33.891953 | 84,342.240138 | 83,977.179862 | -6.171283 | -27.72067 | 84,262.975937 | 84,018.959261 | 662 |
2025-03-19T14:30:00 |
83964.34000000
| 84,008 | 83,881.08 | 83,881.09 |
33.39381000
| 84,138.53 | 84,166.5054 | 83,891.8053 | 30.829897 | 3.039516 | 7.894574 | 17.987534 | 91.759907 | 84,038.192393 | -50.353646 | 84,345.520006 | 83,931.539994 | -15.007756 | -35.34589 | 84,206.91837 | 83,961.207869 | 662 |
2025-03-19T14:31:00 |
83881.08000000
| 83,987.06 | 83,873.05 | 83,884.46 |
39.84693000
| 84,121.117 | 84,166.2306 | 83,893.0824 | 31.182027 | 1.981476 | 4.007355 | 19.827513 | 93.349199 | 84,039.989053 | -62.408321 | 84,350.829807 | 83,891.404193 | -24.487869 | -37.920452 | 84,198.792069 | 83,953.081568 | 662 |
2025-03-19T14:32:00 |
83884.47000000
| 84,000 | 83,884.47 | 83,983.82 |
24.86565000
| 84,113.108 | 84,169.4918 | 83,894.91515 | 40.757939 | 8.801551 | 4.607514 | 21.308255 | 94.934256 | 84,041.785713 | -63.215508 | 84,350.12438 | 83,876.09162 | -32.233397 | -30.982111 | 84,190.837855 | 83,945.127354 | 662 |
2025-03-19T14:33:00 |
83983.81000000
| 84,040.51 | 83,972.89 | 84,019.99 |
22.07160000
| 84,111.6805 | 84,172.7176 | 83,896.67065 | 43.82246 | 19.385138 | 10.056055 | 21.9845 | 92.983238 | 84,042.827991 | -60.242158 | 84,350.57169 | 83,872.78931 | -37.835149 | -22.407009 | 84,173.19392 | 83,928.631078 | 662 |
2025-03-19T14:34:00 |
84020.00000000
| 84,040.73 | 83,976.81 | 84,021 |
13.90162000
| 84,107.542 | 84,174.3468 | 83,898.33685 | 43.909713 | 30.114181 | 19.433624 | 22.608641 | 90.907292 | 84,044.622336 | -57.14552 | 84,349.683626 | 83,865.400374 | -41.697223 | -15.448297 | 84,166.783812 | 83,922.220969 | 662 |
2025-03-19T14:35:00 |
84020.11000000
| 84,100 | 84,020.11 | 84,021.73 |
43.70472000
| 84,103.9155 | 84,173.5066 | 83,900.18325 | 43.97744 | 33.74316 | 27.747493 | 22.20235 | 90.120343 | 84,046.416682 | -54.009915 | 84,348.900028 | 83,858.930972 | -44.159761 | -9.850153 | 84,160.896545 | 83,916.333702 | 662 |
2025-03-19T14:36:00 |
84021.73000000
| 84,103.78 | 84,009.43 | 84,086.96 |
17.71389000
| 84,100.716 | 84,174.0054 | 83,902.40705 | 49.809321 | 42.243804 | 35.367048 | 21.944222 | 90.422461 | 84,049.590203 | -45.734214 | 84,344.829745 | 83,856.602255 | -44.474652 | -1.259562 | 84,179.50138 | 83,933.454581 | 662 |
2025-03-19T14:37:00 |
84086.95000000
| 84,184.79 | 84,086.95 | 84,183.16 |
18.78170000
| 84,101.3745 | 84,174.0364 | 83,904.70825 | 56.930163 | 63.851923 | 46.612962 | 20.511056 | 90.952285 | 84,051.387511 | -31.055141 | 84,346.301859 | 83,856.447141 | -41.79075 | 10.735609 | 84,178.117546 | 83,932.070747 | 662 |
2025-03-19T14:38:00 |
84183.16000000
| 84,234.15 | 84,120.93 | 84,123.59 |
11.80212000
| 84,097.532 | 84,173.4038 | 83,906.44145 | 52.009453 | 75.371487 | 60.489071 | 19.527557 | 92.542836 | 84,053.184818 | -23.95256 | 84,338.501424 | 83,856.562576 | -38.223112 | 14.270551 | 84,177.350835 | 83,931.304036 | 662 |
2025-03-19T14:39:00 |
84123.58000000
| 84,184.78 | 84,123.58 | 84,172.21 |
11.23881000
| 84,091.5365 | 84,173.0874 | 83,908.30255 | 55.397987 | 83.902143 | 74.375184 | 18.614308 | 90.304062 | 84,057.047836 | -14.236378 | 84,318.395359 | 83,864.677641 | -33.425765 | 19.189387 | 84,199.522011 | 83,952.32534 | 662 |
2025-03-19T14:40:00 |
84172.21000000
| 84,236.65 | 84,163.74 | 84,163.74 |
14.58761000
| 84,085.1475 | 84,172.3332 | 83,910.42655 | 54.673738 | 77.392348 | 78.888659 | 18.389101 | 89.061629 | 84,058.850726 | -7.137417 | 84,295.731577 | 83,874.563423 | -28.168095 | 21.030679 | 84,201.659671 | 83,954.463 | 662 |
2025-03-19T14:41:00 |
84163.73000000
| 84,179.62 | 84,081.17 | 84,100.99 |
17.04992000
| 84,076.3335 | 84,170.8786 | 83,912.17875 | 49.509593 | 75.161457 | 78.818649 | 17.110494 | 89.732227 | 84,060.653617 | -6.499912 | 84,267.913491 | 83,884.753509 | -23.834459 | 17.334546 | 84,204.107619 | 83,956.910947 | 662 |
2025-03-19T14:42:00 |
84101.40000000
| 84,184.79 | 84,087.48 | 84,184.78 |
9.25582000
| 84,073.9395 | 84,171.1966 | 83,914.32135 | 55.547409 | 76.123946 | 76.225917 | 15.919659 | 90.273497 | 84,065.229939 | 0.757733 | 84,258.721809 | 83,889.157191 | -18.916021 | 19.673753 | 84,234.072011 | 83,985.75029 | 662 |
2025-03-19T14:43:00 |
84184.79000000
| 84,212.06 | 84,133.44 | 84,204.9 |
18.77501000
| 84,075.844 | 84,170.381 | 83,916.0291 | 56.880814 | 79.897323 | 77.060909 | 15.168126 | 89.441104 | 84,067.039891 | 8.040301 | 84,265.145711 | 83,886.542289 | -13.524756 | 21.565057 | 84,238.658558 | 83,990.336837 | 662 |
2025-03-19T14:44:00 |
84204.90000000
| 84,217.4 | 84,142.85 | 84,198.12 |
7.68334000
| 84,079.003 | 84,168.8182 | 83,917.7689 | 56.268301 | 88.801797 | 81.607689 | 14.540518 | 88.377454 | 84,068.849842 | 13.113535 | 84,274.162006 | 83,883.843994 | -8.197098 | 21.310633 | 84,243.216869 | 83,994.895147 | 662 |
2025-03-19T14:45:00 |
84198.12000000
| 84,213.53 | 84,136.68 | 84,174.76 |
11.45630000
| 84,078.9335 | 84,167.1372 | 83,919.49775 | 54.106448 | 87.699222 | 85.466114 | 13.860705 | 87.554064 | 84,072.780317 | 15.075373 | 84,273.955014 | 83,883.911986 | -3.542604 | 18.617977 | 84,263.399452 | 84,014.587373 | 662 |
2025-03-19T14:46:00 |
84174.77000000
| 84,183.3 | 84,120.6 | 84,180.13 |
9.91880000
| 84,083.2285 | 84,164.5232 | 83,921.34575 | 54.538851 | 83.467073 | 86.656031 | 12.96989 | 85.778774 | 84,074.595115 | 16.869002 | 84,283.130857 | 83,883.326143 | 0.539717 | 16.329285 | 84,268.092453 | 84,019.280375 | 662 |
2025-03-19T14:47:00 |
84180.14000000
| 84,217.29 | 84,140.55 | 84,212.01 |
16.17147000
| 84,090.9335 | 84,163.6526 | 83,923.35315 | 57.121725 | 83.838423 | 85.001573 | 12.656985 | 85.133147 | 84,076.409914 | 20.625162 | 84,298.086135 | 83,883.780865 | 4.556806 | 16.068356 | 84,272.49807 | 84,023.685992 | 662 |
2025-03-19T14:48:00 |
84212.01000000
| 84,260.9 | 84,201.14 | 84,236.34 |
10.95703000
| 84,099.9055 | 84,164.8032 | 83,925.52505 | 59.034609 | 86.440699 | 84.582065 | 12.964776 | 83.32078 | 84,081.121377 | 25.273833 | 84,315.746138 | 83,884.064862 | 8.700212 | 16.573621 | 84,297.994561 | 84,049.363984 | 662 |
2025-03-19T14:49:00 |
84236.33000000
| 84,250.01 | 84,205.63 | 84,217.39 |
11.46309000
| 84,112.5585 | 84,167.3078 | 83,927.7577 | 56.905219 | 87.816135 | 86.031753 | 13.250581 | 80.539295 | 84,082.942663 | 27.116251 | 84,324.76398 | 83,900.35302 | 12.38342 | 14.732832 | 84,302.847666 | 84,054.21709 | 662 |
2025-03-19T14:50:00 |
84217.39000000
| 84,275.46 | 84,200 | 84,275.45 |
16.17442000
| 84,132.2765 | 84,168.9044 | 83,930.2783 | 61.48864 | 90.975339 | 88.410725 | 13.862347 | 80.176489 | 84,084.763949 | 32.882292 | 84,327.384579 | 83,937.168421 | 16.483194 | 16.399098 | 84,307.349565 | 84,058.718988 | 662 |
2025-03-19T14:51:00 |
84275.45000000
| 84,300 | 84,252.46 | 84,261.8 |
8.91981000
| 84,151.1435 | 84,167.8884 | 83,932.81445 | 59.876287 | 88.412039 | 89.067838 | 14.749727 | 77.845311 | 84,089.286212 | 35.936229 | 84,317.624645 | 83,984.662355 | 20.373801 | 15.562428 | 84,320.770588 | 84,072.938037 | 662 |
2025-03-19T14:52:00 |
84261.80000000
| 84,261.8 | 84,184.78 | 84,217.4 |
11.57509000
| 84,162.8225 | 84,166.4778 | 83,934.4417 | 54.839073 | 81.597395 | 86.994924 | 14.264246 | 77.78636 | 84,091.113993 | 34.377505 | 84,312.652168 | 84,012.992832 | 23.174542 | 11.202963 | 84,324.436814 | 84,076.604264 | 662 |
2025-03-19T14:53:00 |
84217.40000000
| 84,240.86 | 84,203.7 | 84,203.71 |
10.02959000
| 84,172.0085 | 84,163.996 | 83,936.17035 | 53.348801 | 66.931713 | 78.980382 | 13.813441 | 74.884477 | 84,092.941774 | 31.672436 | 84,307.52799 | 84,036.48901 | 24.874121 | 6.798315 | 84,327.718072 | 84,079.885522 | 662 |
2025-03-19T14:54:00 |
84203.71000000
| 84,239.44 | 84,189.73 | 84,189.92 |
13.77529000
| 84,180.4545 | 84,160.4868 | 83,937.6985 | 51.821137 | 55.982574 | 68.17056 | 13.135868 | 73.0863 | 84,097.105679 | 28.092084 | 84,297.003388 | 84,063.905612 | 25.517713 | 2.57437 | 84,330.281858 | 84,083.806883 | 662 |
2025-03-19T14:55:00 |
84189.93000000
| 84,231.3 | 84,184.78 | 84,213.17 |
4.36615000
| 84,190.0265 | 84,157.1288 | 83,939.3327 | 54.202306 | 54.945529 | 59.286605 | 12.412401 | 71.188707 | 84,098.939384 | 26.821527 | 84,281.637187 | 84,098.415813 | 25.778476 | 1.043051 | 84,332.279247 | 84,085.804272 | 662 |
2025-03-19T14:56:00 |
84213.16000000
| 84,244.99 | 84,203.02 | 84,221.56 |
5.12781000
| 84,196.7565 | 84,156.1336 | 83,940.80525 | 55.065361 | 55.038419 | 55.322174 | 11.992222 | 69.101657 | 84,100.773089 | 26.189707 | 84,276.038768 | 84,117.474232 | 25.860722 | 0.328985 | 84,333.954596 | 84,087.479621 | 662 |
2025-03-19T14:57:00 |
84221.55000000
| 84,290.1 | 84,207.85 | 84,280.53 |
7.90595000
| 84,201.625 | 84,156.6256 | 83,942.25445 | 60.674802 | 68.188768 | 59.390905 | 12.364264 | 70.040824 | 84,106.486578 | 30.100392 | 84,288.558859 | 84,114.691141 | 26.708656 | 3.391736 | 84,355.050165 | 84,108.911458 | 662 |
2025-03-19T14:58:00 |
84280.53000000
| 84,289.71 | 84,270.12 | 84,289.25 |
5.10935000
| 84,209.908 | 84,157.9232 | 83,943.66095 | 61.441334 | 79.810479 | 67.679222 | 12.709732 | 66.437194 | 84,108.329901 | 33.516907 | 84,297.090563 | 84,122.725437 | 28.070306 | 5.446601 | 84,357.786853 | 84,111.648146 | 662 |
2025-03-19T14:59:00 |
84289.25000000
| 84,350.01 | 84,277.04 | 84,318.59 |
225.73054000
| 84,217.227 | 84,158.335 | 83,945.1449 | 63.985061 | 89.819653 | 79.272967 | 13.919864 | 66.903823 | 84,110.173223 | 38.152218 | 84,314.513463 | 84,119.940537 | 30.086689 | 8.065529 | 84,360.350338 | 84,114.211631 | 662 |
2025-03-19T15:00:00 |
84318.59000000
| 84,386.79 | 84,282.6 | 84,367.59 |
124.22332000
| 84,227.4195 | 84,159.593 | 83,946.88745 | 67.805009 | 90.838177 | 86.82277 | 15.495277 | 69.567121 | 84,117.392927 | 45.25792 | 84,341.431526 | 84,113.407474 | 33.120935 | 12.136985 | 84,394.310317 | 84,146.662191 | 662 |
2025-03-19T15:01:00 |
84367.58000000
| 84,386.62 | 84,346.34 | 84,347.83 |
15.37543000
| 84,239.7615 | 84,161.8952 | 83,948.4291 | 64.819253 | 86.406851 | 89.02156 | 16.958159 | 67.475184 | 84,119.249918 | 48.73301 | 84,349.726478 | 84,129.796522 | 36.24335 | 12.48966 | 84,398.889691 | 84,151.241565 | 662 |
2025-03-19T15:02:00 |
84347.83000000
| 84,454.72 | 84,347.82 | 84,393.76 |
110.28476000
| 84,250.2105 | 84,166.8904 | 83,950.1524 | 68.312104 | 83.444586 | 86.896538 | 19.05651 | 70.291242 | 84,121.106908 | 54.564228 | 84,375.885018 | 84,124.535982 | 39.907526 | 14.656703 | 84,403.332422 | 84,155.684296 | 662 |
2025-03-19T15:03:00 |
84393.77000000
| 84,450.01 | 84,326.08 | 84,332.88 |
96.12934000
| 84,256.6095 | 84,172.5772 | 83,951.66525 | 59.832508 | 70.998358 | 80.283265 | 20.454174 | 74.122582 | 84,127.656115 | 53.654508 | 84,385.398228 | 84,127.820772 | 42.656922 | 10.997586 | 84,418.562882 | 84,170.465738 | 662 |
2025-03-19T15:04:00 |
84332.88000000
| 84,351.22 | 84,306.49 | 84,306.49 |
8.90468000
| 84,262.028 | 84,176.6316 | 83,953.18475 | 56.555327 | 59.123015 | 71.188653 | 21.270293 | 72.023112 | 84,129.525699 | 50.225131 | 84,389.630917 | 84,134.425083 | 44.170564 | 6.054567 | 84,422.663634 | 84,174.56649 | 662 |
2025-03-19T15:05:00 |
84306.49000000
| 84,352.73 | 84,302.52 | 84,347.83 |
12.06971000
| 84,270.6815 | 84,181.703 | 83,955.28255 | 60.230123 | 53.451384 | 61.190919 | 21.929153 | 70.465033 | 84,131.395283 | 50.26371 | 84,396.90443 | 84,144.45857 | 45.389193 | 4.874517 | 84,426.498053 | 84,178.400909 | 662 |
2025-03-19T15:06:00 |
84347.82000000
| 84,410 | 84,343.6 | 84,393.49 |
19.99082000
| 84,281.3495 | 84,186.5538 | 83,957.69795 | 63.865648 | 60.935764 | 57.836721 | 23.237555 | 70.174673 | 84,139.215338 | 53.363522 | 84,411.17043 | 84,151.52857 | 46.984059 | 6.379463 | 84,452.805416 | 84,204.494455 | 662 |
2025-03-19T15:07:00 |
84393.48000000
| 84,480 | 84,386.81 | 84,401.61 |
51.29535000
| 84,290.8295 | 84,191.1862 | 83,959.9465 | 64.487376 | 70.388805 | 61.591984 | 25.117891 | 71.818625 | 84,141.100634 | 55.831768 | 84,426.567913 | 84,155.091087 | 48.753601 | 7.078167 | 84,457.372712 | 84,209.061751 | 662 |
2025-03-19T15:08:00 |
84401.62000000
| 84,445.66 | 84,382.15 | 84,409.5 |
16.44212000
| 84,299.4875 | 84,195.3674 | 83,962.36145 | 65.115462 | 75.627869 | 68.984146 | 26.745836 | 71.225152 | 84,142.985931 | 57.758721 | 84,442.133177 | 84,156.841823 | 50.554625 | 7.204096 | 84,461.640711 | 84,213.32975 | 662 |
2025-03-19T15:09:00 |
84409.50000000
| 84,450 | 84,386.79 | 84,422.72 |
14.55835000
| 84,309.754 | 84,197.9794 | 83,965.02125 | 66.194321 | 76.295411 | 74.104028 | 28.298295 | 70.652641 | 84,150.449446 | 59.66481 | 84,456.775886 | 84,162.732114 | 52.376662 | 7.288148 | 84,484.878183 | 84,236.272205 | 662 |
2025-03-19T15:10:00 |
84422.72000000
| 84,445.66 | 84,397.31 | 84,443.31 |
9.34728000
| 84,318.147 | 84,201.0152 | 83,967.85195 | 67.861444 | 80.652592 | 77.52529 | 29.739864 | 69.059595 | 84,152.348588 | 62.120751 | 84,475.200346 | 84,161.093654 | 54.32548 | 7.795271 | 84,489.35789 | 84,240.751912 | 662 |
2025-03-19T15:11:00 |
84443.30000000
| 84,499.99 | 84,386.79 | 84,399.61 |
37.31787000
| 84,325.0375 | 84,203.462 | 83,970.3546 | 60.987177 | 74.056703 | 77.001568 | 31.583824 | 72.212481 | 84,154.24773 | 59.850952 | 84,483.682023 | 84,166.392977 | 55.430574 | 4.420378 | 84,493.501164 | 84,244.895186 | 662 |
2025-03-19T15:12:00 |
84399.61000000
| 84,408.57 | 84,330.34 | 84,331.48 |
8.15207000
| 84,330.7415 | 84,205.4384 | 83,972.79725 | 52.122373 | 55.756112 | 70.155136 | 31.816138 | 72.642304 | 84,159.262619 | 51.955686 | 84,481.503156 | 84,179.979844 | 54.735597 | -2.77991 | 84,476.646463 | 84,226.345732 | 662 |
2025-03-19T15:13:00 |
84331.47000000
| 84,337.25 | 84,292.45 | 84,292.46 |
10.35879000
| 84,335.179 | 84,207.9514 | 83,975.05665 | 47.833925 | 28.428499 | 52.747105 | 31.186017 | 70.653568 | 84,161.170544 | 42.065142 | 84,475.592695 | 84,194.765305 | 52.201506 | -10.136363 | 84,477.115174 | 84,226.814444 | 662 |
2025-03-19T15:14:00 |
84292.47000000
| 84,299.36 | 84,221 | 84,221.01 |
14.51914000
| 84,336.7335 | 84,209.6728 | 83,976.83995 | 41.156433 | 9.652414 | 31.279008 | 29.271198 | 71.204027 | 84,163.07847 | 28.137051 | 84,471.244527 | 84,202.222473 | 47.388615 | -19.251564 | 84,477.172604 | 84,226.871874 | 662 |
2025-03-19T15:15:00 |
84221.01000000
| 84,282.01 | 84,221.01 | 84,282 |
6.64475000
| 84,340.175 | 84,211.7898 | 83,978.6947 | 47.848841 | 8.801265 | 15.627393 | 27.493152 | 70.475168 | 84,167.541353 | 21.769377 | 84,465.040545 | 84,215.309455 | 42.264767 | -20.49539 | 84,454.081243 | 84,203.5658 | 662 |
2025-03-19T15:16:00 |
84282.01000000
| 84,315.22 | 84,237.11 | 84,315.21 |
13.49108000
| 84,344.8575 | 84,216.2094 | 83,981.2838 | 51.109482 | 18.545468 | 12.333049 | 26.357337 | 71.020513 | 84,169.456963 | 19.181606 | 84,458.058417 | 84,231.656583 | 37.648135 | -18.466529 | 84,451.332678 | 84,200.817235 | 662 |
2025-03-19T15:17:00 |
84315.22000000
| 84,315.22 | 84,166.11 | 84,166.12 |
23.19819000
| 84,339.137 | 84,218.3736 | 83,982.7289 | 39.246282 | 18.545271 | 15.297335 | 24.826197 | 76.598334 | 84,171.372573 | 5.042337 | 84,474.212403 | 84,204.061597 | 31.126975 | -26.084639 | 84,448.348602 | 84,197.833159 | 662 |
2025-03-19T15:18:00 |
84166.12000000
| 84,199.62 | 84,130.91 | 84,149.68 |
29.85175000
| 84,332.1585 | 84,220.2292 | 83,983.9295 | 38.193525 | 12.952283 | 16.681007 | 23.901698 | 76.034881 | 84,173.82492 | -7.404354 | 84,489.421385 | 84,174.895615 | 23.42071 | -30.825063 | 84,408.372388 | 84,156.608138 | 662 |
2025-03-19T15:19:00 |
84149.68000000
| 84,149.68 | 84,111.84 | 84,139.66 |
5.88085000
| 84,323.212 | 84,223.7358 | 83,985.2208 | 37.532695 | 4.085315 | 11.860956 | 23.301103 | 73.306676 | 84,175.743231 | -17.870971 | 84,501.49764 | 84,144.92636 | 15.162374 | -33.033344 | 84,402.53378 | 84,150.769531 | 662 |
2025-03-19T15:20:00 |
84139.67000000
| 84,197.77 | 84,139.66 | 84,197.76 |
19.33162000
| 84,314.7205 | 84,230.0692 | 83,986.7053 | 43.623711 | 11.462908 | 9.500169 | 21.917432 | 72.221199 | 84,177.661543 | -21.232896 | 84,499.791045 | 84,129.649955 | 7.88332 | -29.116215 | 84,396.748075 | 84,144.983825 | 662 |
2025-03-19T15:21:00 |
84197.77000000
| 84,266.35 | 84,194.32 | 84,255.54 |
10.79055000
| 84,310.106 | 84,237.4908 | 83,988.91145 | 48.954378 | 22.108291 | 12.552171 | 21.060577 | 72.207542 | 84,181.55766 | -19.015682 | 84,496.243451 | 84,123.968549 | 2.503519 | -21.519201 | 84,397.366295 | 84,145.204816 | 662 |
2025-03-19T15:22:00 |
84255.54000000
| 84,303.68 | 84,252.19 | 84,303.67 |
10.98098000
| 84,305.6015 | 84,243.8878 | 83,991.38725 | 52.945621 | 36.193053 | 23.254751 | 20.731173 | 70.727717 | 84,183.480455 | -13.222415 | 84,487.740663 | 84,123.462337 | -0.641667 | -12.580748 | 84,393.913861 | 84,141.752382 | 662 |
2025-03-19T15:23:00 |
84303.67000000
| 84,330.49 | 84,303.67 | 84,314.32 |
4.34506000
| 84,304.6735 | 84,249.7744 | 83,994.2047 | 53.806319 | 46.202928 | 34.834757 | 20.742026 | 67.591452 | 84,185.403251 | -7.683275 | 84,486.436007 | 84,122.910993 | -2.049989 | -5.633286 | 84,390.860454 | 84,138.698975 | 662 |
2025-03-19T15:24:00 |
84314.31000000
| 84,314.31 | 84,243.73 | 84,243.74 |
4.56635000
| 84,301.536 | 84,254.2292 | 83,996.6629 | 47.593167 | 45.189574 | 42.528518 | 19.773785 | 67.805634 | 84,188.550795 | -8.886248 | 84,485.220925 | 84,117.851075 | -3.417241 | -5.469007 | 84,392.138472 | 84,140.206524 | 662 |
2025-03-19T15:25:00 |
84243.74000000
| 84,279.7 | 84,200 | 84,279.69 |
7.92855000
| 84,298.129 | 84,259.3884 | 83,999.18135 | 50.714903 | 47.571228 | 46.321244 | 18.473885 | 68.655231 | 84,190.475587 | -6.859674 | 84,480.777689 | 84,115.480311 | -4.105728 | -2.753947 | 84,390.94146 | 84,139.009511 | 662 |
2025-03-19T15:26:00 |
84279.70000000
| 84,315.22 | 84,279.69 | 84,315.21 |
6.62917000
| 84,294.215 | 84,263.9534 | 84,002.05165 | 53.652507 | 60.256848 | 51.005884 | 17.525979 | 66.289143 | 84,192.400378 | -2.360226 | 84,471.806875 | 84,116.623125 | -3.756627 | 1.396402 | 84,390.1437 | 84,138.211751 | 662 |
2025-03-19T15:27:00 |
84315.22000000
| 84,339.38 | 84,311.94 | 84,320.42 |
4.93158000
| 84,290.1555 | 84,266.6986 | 84,005.05365 | 54.084806 | 79.485412 | 62.43783 | 16.961344 | 63.514205 | 84,196.219724 | 1.607493 | 84,461.338324 | 84,118.972676 | -2.683803 | 4.291296 | 84,402.882787 | 84,151.516563 | 662 |
2025-03-19T15:28:00 |
84320.42000000
| 84,335.2 | 84,280.02 | 84,313.25 |
5.47629000
| 84,285.343 | 84,270.4918 | 84,008.0456 | 53.34735 | 90.135322 | 76.625861 | 15.950123 | 62.918904 | 84,198.148141 | 4.12582 | 84,448.035864 | 84,122.650136 | -1.321879 | 5.447698 | 84,404.049581 | 84,152.683358 | 662 |
2025-03-19T15:29:00 |
84313.25000000
| 84,335.49 | 84,313.25 | 84,328 |
5.62619000
| 84,280.607 | 84,273.6076 | 84,011.0114 | 54.715299 | 91.727462 | 87.116065 | 15.015354 | 60.013268 | 84,200.076559 | 7.228488 | 84,432.161231 | 84,129.052769 | 0.388195 | 6.840293 | 84,405.438033 | 84,154.07181 | 662 |
2025-03-19T15:30:00 |
84328.00000000
| 84,347.83 | 84,313.17 | 84,327.91 |
18.12468000
| 84,274.837 | 84,276.891 | 84,013.9881 | 54.704759 | 91.691317 | 91.1847 | 14.335444 | 58.202321 | 84,204.522564 | 9.569798 | 84,408.958493 | 84,140.715507 | 2.224515 | 7.345283 | 84,424.613886 | 84,174.581016 | 662 |
2025-03-19T15:31:00 |
84327.90000000
| 84,369.56 | 84,287.19 | 84,369.56 |
9.11213000
| 84,273.3345 | 84,282.2624 | 84,017.0674 | 58.672485 | 95.519215 | 92.979331 | 13.355207 | 59.928583 | 84,206.456164 | 14.617608 | 84,402.409571 | 84,144.259429 | 4.703134 | 9.914474 | 84,427.61595 | 84,177.58308 | 662 |
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.