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 22:15:00 | 66,678.15 | 66,797.68 | 66,789.76 | 66,710.6 | 20.571979 |
2024-04-22 22:20:00 | 66,627.78 | 66,728.45 | 66,710.6 | 66,728.45 | 17.073889 |
2024-04-22 22:25:00 | 66,714.09 | 66,790.95 | 66,727.59 | 66,717.82 | 24.978214 |
2024-04-22 22:30:00 | 66,714.78 | 66,789.99 | 66,717.89 | 66,782.29 | 11.26288 |
2024-04-22 22:35:00 | 66,658.05 | 66,839.45 | 66,784.41 | 66,714.53 | 23.206706 |
2024-04-22 22:40:00 | 66,683.28 | 66,780 | 66,720.46 | 66,706.32 | 30.321727 |
2024-04-22 22:45:00 | 66,676.16 | 66,814.33 | 66,705.9 | 66,787.24 | 19.469853 |
2024-04-22 22:50:00 | 66,787.23 | 67,217.85 | 66,787.23 | 67,176.35 | 242.264961 |
2024-04-22 22:55:00 | 67,019.87 | 67,216.32 | 67,172.09 | 67,049.99 | 93.024158 |
2024-04-22 23:00:00 | 66,934.81 | 67,175.37 | 67,048.81 | 67,072.69 | 87.878013 |
2024-04-22 23:05:00 | 67,055.84 | 67,227.72 | 67,070.42 | 67,204.57 | 22.078625 |
2024-04-22 23:10:00 | 67,051.18 | 67,272.73 | 67,203.22 | 67,228.46 | 101.19376 |
2024-04-22 23:15:00 | 67,165.57 | 67,268.85 | 67,228.47 | 67,205.3 | 25.601795 |
2024-04-22 23:20:00 | 67,045.3 | 67,219.52 | 67,205.28 | 67,068.19 | 36.409413 |
2024-04-22 23:25:00 | 67,041.53 | 67,136.13 | 67,069.09 | 67,059.27 | 19.487331 |
2024-04-22 23:30:00 | 66,882.73 | 67,074.98 | 67,056.35 | 66,882.74 | 35.304025 |
2024-04-22 23:35:00 | 66,843.18 | 66,943.72 | 66,882.74 | 66,908.01 | 19.328375 |
2024-04-22 23:40:00 | 66,859.49 | 66,977.29 | 66,908 | 66,879.95 | 28.159792 |
2024-04-22 23:45:00 | 66,853.06 | 66,940.96 | 66,877.82 | 66,870.02 | 20.879687 |
2024-04-22 23:50:00 | 66,850 | 66,913.95 | 66,865.6 | 66,853.27 | 10.511787 |
2024-04-22 23:55:00 | 66,823.54 | 66,873.07 | 66,857.26 | 66,859.17 | 10.266634 |
2024-04-23 00:00:00 | 66,777.18 | 66,891.84 | 66,856.07 | 66,794.72 | 18.681962 |
2024-04-23 00:05:00 | 66,777.89 | 66,869.57 | 66,794.52 | 66,850.62 | 22.645799 |
2024-04-23 00:10:00 | 66,843.25 | 66,914.24 | 66,843.57 | 66,844.49 | 14.786571 |
2024-04-23 00:15:00 | 66,768.42 | 66,895.47 | 66,842.97 | 66,772.37 | 16.202865 |
2024-04-23 00:20:00 | 66,764.78 | 66,889.82 | 66,772.72 | 66,806.69 | 18.72271 |
2024-04-23 00:25:00 | 66,750.22 | 66,811.11 | 66,798.83 | 66,807.57 | 21.041148 |
2024-04-23 00:30:00 | 66,796.95 | 66,925.21 | 66,802.4 | 66,916.51 | 8.937825 |
2024-04-23 00:35:00 | 66,917.99 | 67,005.87 | 66,917.99 | 66,964.17 | 7.865123 |
2024-04-23 00:40:00 | 66,900 | 66,987.23 | 66,963.12 | 66,901.42 | 11.975372 |
2024-04-23 00:45:00 | 66,860.57 | 66,937.12 | 66,901.42 | 66,878.24 | 7.359179 |
2024-04-23 00:50:00 | 66,878.4 | 67,083.1 | 66,880.3 | 67,063.53 | 22.977084 |
2024-04-23 00:55:00 | 66,978.84 | 67,073.75 | 67,064.17 | 67,065.61 | 9.132357 |
2024-04-23 01:00:00 | 67,048.14 | 67,199.86 | 67,065.33 | 67,163.55 | 18.519224 |
2024-04-23 01:05:00 | 67,000 | 67,168.96 | 67,162.35 | 67,069.39 | 40.346016 |
2024-04-23 01:10:00 | 67,066.63 | 67,225.66 | 67,069.21 | 67,187.04 | 27.501364 |
2024-04-23 01:15:00 | 67,034.22 | 67,188.25 | 67,186.5 | 67,042.58 | 13.659261 |
2024-04-23 01:20:00 | 66,928.42 | 67,099.49 | 67,047.46 | 66,959.07 | 12.590967 |
2024-04-23 01:25:00 | 66,922.65 | 67,037.75 | 66,954.08 | 67,007.42 | 13.356043 |
2024-04-23 01:30:00 | 66,948.75 | 67,071.12 | 67,007.43 | 67,055.21 | 28.518082 |
2024-04-23 01:35:00 | 66,979.4 | 67,097.49 | 67,055.21 | 67,011.78 | 8.856934 |
2024-04-23 01:40:00 | 66,971.21 | 67,060.54 | 67,006.67 | 66,984.08 | 23.269756 |
2024-04-23 01:45:00 | 66,882.19 | 66,993 | 66,978.48 | 66,918.81 | 13.586482 |
2024-04-23 01:50:00 | 66,840 | 66,938.99 | 66,918.81 | 66,850.94 | 21.484164 |
2024-04-23 01:55:00 | 66,804.6 | 66,871.98 | 66,847.57 | 66,819.05 | 16.444661 |
2024-04-23 02:00:00 | 66,818.41 | 66,955 | 66,819.04 | 66,860.82 | 22.816477 |
2024-04-23 02:05:00 | 66,834.65 | 66,923.23 | 66,860.65 | 66,882.4 | 24.612701 |
2024-04-23 02:10:00 | 66,880.09 | 66,954.99 | 66,881.7 | 66,916.96 | 15.154914 |
2024-04-23 02:15:00 | 66,841.86 | 66,921.62 | 66,920.23 | 66,899.66 | 20.127425 |
2024-04-23 02:20:00 | 66,831.78 | 66,901.04 | 66,899.19 | 66,834.4 | 11.529885 |
2024-04-23 02:25:00 | 66,834.56 | 66,899.19 | 66,840.23 | 66,864.98 | 11.547206 |
2024-04-23 02:30:00 | 66,826.01 | 66,869.49 | 66,869.48 | 66,846.39 | 12.101995 |
2024-04-23 02:35:00 | 66,830.92 | 66,894.94 | 66,845.83 | 66,864.38 | 10.524291 |
2024-04-23 02:40:00 | 66,839.04 | 66,863.8 | 66,863.8 | 66,848.98 | 4.917993 |
2024-04-23 02:45:00 | 66,760.52 | 66,893.56 | 66,847.09 | 66,809.94 | 15.102884 |
2024-04-23 02:50:00 | 66,700.09 | 66,816.07 | 66,809.94 | 66,709.21 | 25.591576 |
2024-04-23 02:55:00 | 66,600.01 | 66,765.71 | 66,705.98 | 66,666.05 | 47.025915 |
2024-04-23 03:00:00 | 66,631.53 | 66,795.77 | 66,666.04 | 66,791.11 | 13.823424 |
2024-04-23 03:05:00 | 66,732.12 | 66,791.14 | 66,791.1 | 66,764.33 | 16.764628 |
2024-04-23 03:10:00 | 66,760.92 | 66,811.99 | 66,764.32 | 66,784.64 | 8.893277 |
2024-04-23 03:15:00 | 66,777.83 | 66,809.97 | 66,790.82 | 66,799.77 | 7.34057 |
2024-04-23 03:20:00 | 66,693.09 | 66,812 | 66,801.18 | 66,719.83 | 8.861728 |
2024-04-23 03:25:00 | 66,701.96 | 66,794.3 | 66,718.79 | 66,778.11 | 23.079793 |
2024-04-23 03:30:00 | 66,595 | 66,779.77 | 66,776.63 | 66,668.84 | 28.288471 |
2024-04-23 03:35:00 | 66,544.56 | 66,688.65 | 66,676.42 | 66,602.98 | 21.265624 |
2024-04-23 03:40:00 | 66,580.08 | 66,634.07 | 66,601.7 | 66,618.72 | 9.112603 |
2024-04-23 03:45:00 | 66,507.87 | 66,623.31 | 66,618.45 | 66,586.81 | 22.164556 |
2024-04-23 03:50:00 | 66,507.77 | 66,586.82 | 66,586.82 | 66,564.57 | 10.899122 |
2024-04-23 03:55:00 | 66,463.47 | 66,568.79 | 66,564.32 | 66,487.66 | 10.50068 |
2024-04-23 04:00:00 | 66,457.5 | 66,581.99 | 66,486.83 | 66,567.38 | 13.119667 |
2024-04-23 04:05:00 | 66,522.04 | 66,595.22 | 66,562.24 | 66,570.82 | 10.486166 |
2024-04-23 04:10:00 | 66,550.45 | 66,609.17 | 66,575.08 | 66,583.89 | 5.080652 |
2024-04-23 04:15:00 | 66,508.25 | 66,636.85 | 66,586.39 | 66,522.7 | 14.660113 |
2024-04-23 04:20:00 | 66,444 | 66,541.49 | 66,524.1 | 66,486.7 | 12.310803 |
2024-04-23 04:25:00 | 66,369.07 | 66,507.73 | 66,491.03 | 66,374 | 22.986513 |
2024-04-23 04:30:00 | 66,297.2 | 66,450 | 66,373.15 | 66,435.86 | 45.4887 |
2024-04-23 04:35:00 | 66,400.6 | 66,507.17 | 66,438.72 | 66,507.16 | 8.936759 |
2024-04-23 04:40:00 | 66,435.89 | 66,501.42 | 66,501.42 | 66,436.32 | 6.907097 |
2024-04-23 04:45:00 | 66,309.44 | 66,438.82 | 66,438.82 | 66,334.72 | 17.958884 |
2024-04-23 04:50:00 | 66,222.22 | 66,372.63 | 66,333.17 | 66,306.02 | 21.826731 |
2024-04-23 04:55:00 | 66,240 | 66,316.61 | 66,304.57 | 66,290.9 | 21.00785 |
2024-04-23 05:00:00 | 66,258.88 | 66,415.37 | 66,289.38 | 66,403.18 | 12.826876 |
2024-04-23 05:05:00 | 66,316.43 | 66,416.85 | 66,397.92 | 66,371.58 | 21.414373 |
2024-04-23 05:10:00 | 66,284.18 | 66,368.88 | 66,365.33 | 66,337.5 | 12.910907 |
2024-04-23 05:15:00 | 66,242.22 | 66,353.05 | 66,338.09 | 66,258.8 | 9.762984 |
2024-04-23 05:20:00 | 66,240 | 66,338.17 | 66,254.77 | 66,302.01 | 9.958598 |
2024-04-23 05:25:00 | 66,299.01 | 66,402 | 66,305.31 | 66,401.99 | 11.421613 |