time
stringlengths 19
19
| low
float64 3.13k
73.6k
| high
float64 3.14k
73.8k
| open
float64 3.13k
73.7k
| close
float64 3.13k
73.7k
| volume
float64 0
3.9k
|
|---|---|---|---|---|---|
2024-04-22 05:35:00 | 65,877.36 | 65,951.04 | 65,907.79 | 65,931.82 | 16.999257 |
2024-04-22 05:40:00 | 65,931.83 | 66,292.06 | 65,931.83 | 66,164.67 | 60.298047 |
2024-04-22 05:45:00 | 66,104.89 | 66,278 | 66,183.04 | 66,152.68 | 28.156392 |
2024-04-22 05:50:00 | 66,139.45 | 66,292.45 | 66,145.12 | 66,248.5 | 27.762852 |
2024-04-22 05:55:00 | 66,209.27 | 66,469.63 | 66,255.72 | 66,421.24 | 49.896853 |
2024-04-22 06:00:00 | 66,281.75 | 66,457.47 | 66,419.81 | 66,343.48 | 32.074161 |
2024-04-22 06:05:00 | 66,208.86 | 66,400.01 | 66,343.46 | 66,316.31 | 34.82087 |
2024-04-22 06:10:00 | 66,205 | 66,340.29 | 66,313.48 | 66,228.28 | 12.467184 |
2024-04-22 06:15:00 | 66,190.9 | 66,313.77 | 66,230.82 | 66,311.75 | 35.016539 |
2024-04-22 06:20:00 | 66,250.15 | 66,377.73 | 66,315.99 | 66,375.85 | 30.319195 |
2024-04-22 06:25:00 | 66,260.15 | 66,400 | 66,377.73 | 66,300.76 | 110.076304 |
2024-04-22 06:30:00 | 66,248.18 | 66,379.56 | 66,300.47 | 66,292.68 | 24.836996 |
2024-04-22 06:35:00 | 66,229.14 | 66,355.73 | 66,299.85 | 66,272.27 | 17.347937 |
2024-04-22 06:40:00 | 66,223.69 | 66,313.99 | 66,271.52 | 66,313.82 | 6.049332 |
2024-04-22 06:45:00 | 66,260.33 | 66,428.57 | 66,308.49 | 66,337.12 | 156.895875 |
2024-04-22 06:50:00 | 66,330 | 66,411.37 | 66,340.51 | 66,402.89 | 60.104523 |
2024-04-22 06:55:00 | 66,347.37 | 66,402.9 | 66,402.89 | 66,355.43 | 26.284897 |
2024-04-22 07:00:00 | 66,350 | 66,462.7 | 66,358.97 | 66,431.51 | 81.591098 |
2024-04-22 07:05:00 | 66,364.05 | 66,543.79 | 66,431.51 | 66,411.36 | 67.909116 |
2024-04-22 07:10:00 | 66,147.96 | 66,410.56 | 66,410.56 | 66,162.82 | 27.252684 |
2024-04-22 07:15:00 | 66,107.4 | 66,234.23 | 66,170.4 | 66,196.34 | 17.440405 |
2024-04-22 07:20:00 | 66,084.45 | 66,233.1 | 66,195.69 | 66,105.46 | 13.524721 |
2024-04-22 07:25:00 | 66,059.6 | 66,157.93 | 66,101.03 | 66,088.88 | 17.180716 |
2024-04-22 07:30:00 | 66,067.7 | 66,168.22 | 66,085.08 | 66,165.64 | 8.937473 |
2024-04-22 07:35:00 | 66,087.62 | 66,185.64 | 66,160.47 | 66,094.31 | 10.881292 |
2024-04-22 07:40:00 | 66,046.04 | 66,154.64 | 66,094.5 | 66,053.77 | 20.275828 |
2024-04-22 07:45:00 | 66,048.15 | 66,170.4 | 66,050.21 | 66,103.49 | 18.083732 |
2024-04-22 07:50:00 | 66,060.36 | 66,143.13 | 66,107.2 | 66,064.56 | 8.641163 |
2024-04-22 07:55:00 | 66,010.14 | 66,128.49 | 66,064.54 | 66,010.14 | 12.525664 |
2024-04-22 08:00:00 | 66,010.22 | 66,167.22 | 66,012.16 | 66,109.15 | 31.879475 |
2024-04-22 08:05:00 | 66,016.4 | 66,142.94 | 66,112.37 | 66,037.59 | 18.896602 |
2024-04-22 08:10:00 | 65,980.45 | 66,149.86 | 66,034.38 | 66,090.77 | 41.481534 |
2024-04-22 08:15:00 | 66,071.67 | 66,157.56 | 66,092.84 | 66,144.99 | 11.568612 |
2024-04-22 08:20:00 | 66,139.26 | 66,215.88 | 66,145.11 | 66,193.26 | 16.260669 |
2024-04-22 08:25:00 | 66,141.06 | 66,216.18 | 66,189.48 | 66,183.04 | 12.215708 |
2024-04-22 08:30:00 | 66,145.76 | 66,248.63 | 66,175.44 | 66,231.94 | 34.375767 |
2024-04-22 08:35:00 | 66,128.61 | 66,242.11 | 66,227.01 | 66,152 | 31.174407 |
2024-04-22 08:40:00 | 66,057.56 | 66,152.23 | 66,152.23 | 66,084.6 | 31.36158 |
2024-04-22 08:45:00 | 66,025 | 66,107.2 | 66,085.96 | 66,088.77 | 35.511577 |
2024-04-22 08:50:00 | 65,939.49 | 66,088.51 | 66,088.51 | 65,939.49 | 20.542754 |
2024-04-22 08:55:00 | 65,930.06 | 66,064.46 | 65,938.11 | 65,988.43 | 28.038193 |
2024-04-22 09:00:00 | 65,935.91 | 66,039.75 | 65,988.44 | 66,031.36 | 27.652257 |
2024-04-22 09:05:00 | 65,971.28 | 66,081.12 | 66,031.37 | 66,045.2 | 15.629225 |
2024-04-22 09:10:00 | 65,981.75 | 66,062.53 | 66,046.56 | 65,997.75 | 13.924975 |
2024-04-22 09:15:00 | 65,959.19 | 66,044.84 | 65,994.44 | 65,963.41 | 7.791949 |
2024-04-22 09:20:00 | 65,939.87 | 66,029.16 | 65,959.29 | 66,006.09 | 8.489562 |
2024-04-22 09:25:00 | 65,926.67 | 66,024.15 | 66,006.08 | 65,988.51 | 18.210228 |
2024-04-22 09:30:00 | 65,942.89 | 66,028.66 | 65,985.74 | 65,957.06 | 9.259205 |
2024-04-22 09:35:00 | 65,882.51 | 65,990.54 | 65,956.68 | 65,955.55 | 17.019614 |
2024-04-22 09:40:00 | 65,832.63 | 65,972.64 | 65,955.62 | 65,932.32 | 17.995276 |
2024-04-22 09:45:00 | 65,873.01 | 65,955.62 | 65,930.79 | 65,904.34 | 11.793775 |
2024-04-22 09:50:00 | 65,876.44 | 65,937.65 | 65,904.33 | 65,888.76 | 3.150136 |
2024-04-22 09:55:00 | 65,875.75 | 65,975.07 | 65,888.66 | 65,972.94 | 9.147758 |
2024-04-22 10:00:00 | 65,915.63 | 65,974.72 | 65,974.72 | 65,951.59 | 5.218547 |
2024-04-22 10:05:00 | 65,919.2 | 66,087.32 | 65,946.15 | 66,044.37 | 13.536741 |
2024-04-22 10:10:00 | 65,968.72 | 66,088.11 | 66,046.05 | 66,036.6 | 16.959914 |
2024-04-22 10:15:00 | 65,993.44 | 66,072.88 | 66,036.6 | 66,058.66 | 14.218738 |
2024-04-22 10:20:00 | 66,040.07 | 66,139.04 | 66,059.95 | 66,119.83 | 9.460981 |
2024-04-22 10:25:00 | 66,027.75 | 66,185.58 | 66,119.84 | 66,050.7 | 14.083439 |
2024-04-22 10:30:00 | 66,003.86 | 66,052.55 | 66,052.54 | 66,019.17 | 14.90551 |
2024-04-22 10:35:00 | 65,968.17 | 66,069.29 | 66,021.4 | 65,982.07 | 16.905046 |
2024-04-22 10:40:00 | 65,978.07 | 66,079.27 | 65,978.07 | 66,057.42 | 14.426921 |
2024-04-22 10:45:00 | 66,032.65 | 66,094.56 | 66,055.95 | 66,062.84 | 15.858952 |
2024-04-22 10:50:00 | 66,050.72 | 66,150.95 | 66,056.91 | 66,094.55 | 24.644064 |
2024-04-22 10:55:00 | 66,061.71 | 66,140.79 | 66,093.63 | 66,087.87 | 14.608137 |
2024-04-22 11:00:00 | 66,058.74 | 66,166.69 | 66,087.87 | 66,087.29 | 12.620104 |
2024-04-22 11:05:00 | 65,908.53 | 66,096.01 | 66,083.31 | 65,908.53 | 14.809498 |
2024-04-22 11:10:00 | 65,892.3 | 66,008.09 | 65,912.27 | 65,965.03 | 15.474717 |
2024-04-22 11:15:00 | 65,955.51 | 66,052.92 | 65,964.99 | 66,052.92 | 15.339193 |
2024-04-22 11:20:00 | 65,929.82 | 66,078 | 66,054.11 | 65,944.15 | 36.76211 |
2024-04-22 11:25:00 | 65,906.98 | 65,970.87 | 65,942.89 | 65,954.99 | 10.414634 |
2024-04-22 11:30:00 | 65,891.53 | 65,978.3 | 65,954.99 | 65,896.4 | 8.134265 |
2024-04-22 11:35:00 | 65,868.79 | 65,925.47 | 65,896.41 | 65,880.69 | 8.274073 |
2024-04-22 11:40:00 | 65,736.4 | 65,892.31 | 65,882.55 | 65,883.6 | 34.079811 |
2024-04-22 11:45:00 | 65,825.69 | 65,923.42 | 65,883.58 | 65,867.3 | 22.407982 |
2024-04-22 11:50:00 | 65,851.22 | 65,967.15 | 65,865.16 | 65,920.27 | 23.641258 |
2024-04-22 11:55:00 | 65,872.81 | 65,963.04 | 65,923.5 | 65,910 | 26.929185 |
2024-04-22 12:00:00 | 65,904.96 | 65,968.83 | 65,913.86 | 65,961.28 | 18.115067 |
2024-04-22 12:05:00 | 65,861.89 | 65,966.91 | 65,955.37 | 65,927.78 | 17.443428 |
2024-04-22 12:10:00 | 65,824.82 | 65,988.92 | 65,927.78 | 65,857.35 | 27.308455 |
2024-04-22 12:15:00 | 65,664.8 | 65,871.11 | 65,859.65 | 65,747.45 | 50.502332 |
2024-04-22 12:20:00 | 65,745.88 | 65,940.84 | 65,747.45 | 65,900.65 | 41.680983 |
2024-04-22 12:25:00 | 65,899.63 | 65,988.72 | 65,899.63 | 65,958.43 | 21.427021 |
2024-04-22 12:30:00 | 65,876.54 | 65,992.6 | 65,964.57 | 65,973.18 | 26.207671 |
2024-04-22 12:35:00 | 65,863.06 | 65,973.15 | 65,973.13 | 65,899.77 | 47.538765 |
2024-04-22 12:40:00 | 65,895.94 | 65,991.96 | 65,899.76 | 65,929.56 | 57.030104 |
2024-04-22 12:45:00 | 65,837.95 | 65,945.18 | 65,921.73 | 65,876.07 | 24.098546 |
2024-04-22 12:50:00 | 65,870 | 65,963.78 | 65,870 | 65,955.83 | 24.928807 |
2024-04-22 12:55:00 | 65,925.05 | 66,044.77 | 65,955.82 | 66,031.43 | 23.84126 |
2024-04-22 13:00:00 | 66,031.44 | 66,208.93 | 66,031.44 | 66,183.03 | 73.50148 |
2024-04-22 13:05:00 | 66,145.97 | 66,293.7 | 66,183.03 | 66,246.24 | 37.347886 |
2024-04-22 13:10:00 | 66,094.56 | 66,250.39 | 66,246.49 | 66,162.74 | 31.841737 |
2024-04-22 13:15:00 | 66,003.14 | 66,213.32 | 66,160.76 | 66,072.01 | 33.875432 |
2024-04-22 13:20:00 | 65,993.33 | 66,107.17 | 66,072.02 | 66,079.77 | 19.665357 |
2024-04-22 13:25:00 | 66,050.21 | 66,155.46 | 66,079.77 | 66,105.86 | 22.032447 |
2024-04-22 13:30:00 | 65,759.61 | 66,152.47 | 66,107 | 65,800.15 | 91.89422 |
2024-04-22 13:35:00 | 65,713.37 | 65,924.12 | 65,795.99 | 65,881.75 | 56.285604 |
2024-04-22 13:40:00 | 65,815.05 | 65,974.71 | 65,880.54 | 65,960.97 | 60.980202 |
2024-04-22 13:45:00 | 65,924.31 | 66,131.75 | 65,961.94 | 66,119.8 | 100.109274 |
2024-04-22 13:50:00 | 66,023.85 | 66,153.99 | 66,117.87 | 66,119.46 | 52.913421 |