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 13:55:00
| 66,119.46 | 66,263.41 | 66,119.47 | 66,153.34 | 96.9269 |
2024-04-22 14:00:00
| 66,082.26 | 66,327.79 | 66,152.4 | 66,124.57 | 184.45204 |
2024-04-22 14:05:00
| 66,109.8 | 66,296.44 | 66,123.9 | 66,236.86 | 128.800297 |
2024-04-22 14:10:00
| 66,197.76 | 66,348.03 | 66,236.83 | 66,307.3 | 63.963323 |
2024-04-22 14:15:00
| 66,193.1 | 66,322.08 | 66,312.35 | 66,242.11 | 46.878272 |
2024-04-22 14:20:00
| 66,139.67 | 66,344.73 | 66,246.23 | 66,330.84 | 115.219075 |
2024-04-22 14:25:00
| 66,260.51 | 66,524.55 | 66,330.02 | 66,514.52 | 211.963391 |
2024-04-22 14:30:00
| 66,319.88 | 66,533.8 | 66,514.52 | 66,357.27 | 121.639776 |
2024-04-22 14:35:00
| 66,262 | 66,387.3 | 66,348.37 | 66,347.36 | 82.613933 |
2024-04-22 14:40:00
| 66,276.09 | 66,441.65 | 66,339.07 | 66,300 | 57.147688 |
2024-04-22 14:45:00
| 66,253.46 | 66,378.86 | 66,297.81 | 66,293.83 | 98.136885 |
2024-04-22 14:50:00
| 66,254.13 | 66,373.2 | 66,296.5 | 66,343.11 | 59.653529 |
2024-04-22 14:55:00
| 66,000.14 | 66,362.39 | 66,347.35 | 66,087.25 | 151.60024 |
2024-04-22 15:00:00
| 65,869.64 | 66,159.74 | 66,088.45 | 65,893.95 | 138.743415 |
2024-04-22 15:05:00
| 65,791.2 | 65,924 | 65,896.44 | 65,825.2 | 56.442384 |
2024-04-22 15:10:00
| 65,686.01 | 65,861.12 | 65,826.95 | 65,800.66 | 79.480614 |
2024-04-22 15:15:00
| 65,731.62 | 65,892.32 | 65,800.6 | 65,793.64 | 115.350012 |
2024-04-22 15:20:00
| 65,782.86 | 65,886.73 | 65,792.68 | 65,837.95 | 53.554189 |
2024-04-22 15:25:00
| 65,785.35 | 65,867.28 | 65,837.59 | 65,837.29 | 38.063958 |
2024-04-22 15:30:00
| 65,821.47 | 65,990.09 | 65,836.32 | 65,983.47 | 32.330902 |
2024-04-22 15:35:00
| 65,935.79 | 66,038.9 | 65,983.47 | 65,963.59 | 30.52067 |
2024-04-22 15:40:00
| 65,965.75 | 66,122.07 | 65,967.8 | 65,996.78 | 58.413025 |
2024-04-22 15:45:00
| 65,960.37 | 66,073.85 | 65,994.02 | 66,059.35 | 33.11867 |
2024-04-22 15:50:00
| 65,910 | 66,073.71 | 66,056.64 | 65,979.62 | 18.617907 |
2024-04-22 15:55:00
| 65,973.32 | 66,060.92 | 65,979.62 | 66,037.59 | 16.820046 |
2024-04-22 16:00:00
| 65,966.53 | 66,073.25 | 66,035.75 | 66,043.42 | 19.864 |
2024-04-22 16:05:00
| 65,968.44 | 66,127.93 | 66,036.76 | 66,127.93 | 21.898077 |
2024-04-22 16:10:00
| 66,113.1 | 66,268.49 | 66,121.63 | 66,237.4 | 60.236524 |
2024-04-22 16:15:00
| 66,183.04 | 66,448.99 | 66,237.33 | 66,362.63 | 82.811501 |
2024-04-22 16:20:00
| 66,302.8 | 66,453.58 | 66,369.85 | 66,323.24 | 42.980137 |
2024-04-22 16:25:00
| 66,160.34 | 66,329.71 | 66,323.24 | 66,258.84 | 40.438591 |
2024-04-22 16:30:00
| 66,109.6 | 66,258.23 | 66,257.07 | 66,126.76 | 64.758465 |
2024-04-22 16:35:00
| 66,082.04 | 66,166.65 | 66,126.77 | 66,087.29 | 32.901009 |
2024-04-22 16:40:00
| 65,953.21 | 66,100 | 66,086.4 | 66,062.7 | 36.617195 |
2024-04-22 16:45:00
| 66,057.21 | 66,200 | 66,060.59 | 66,107.85 | 14.994923 |
2024-04-22 16:50:00
| 66,052.22 | 66,151.7 | 66,107.85 | 66,095.71 | 16.918094 |
2024-04-22 16:55:00
| 66,054 | 66,206.37 | 66,092.02 | 66,187.31 | 24.411056 |
2024-04-22 17:00:00
| 66,170.43 | 66,381.13 | 66,183.04 | 66,374.96 | 61.612985 |
2024-04-22 17:05:00
| 66,319.42 | 66,410.07 | 66,378.74 | 66,384.9 | 85.821732 |
2024-04-22 17:10:00
| 66,330.12 | 66,428.57 | 66,377.93 | 66,410.81 | 68.255045 |
2024-04-22 17:15:00
| 66,337.53 | 66,415.94 | 66,410.56 | 66,340.52 | 37.25262 |
2024-04-22 17:20:00
| 66,339.95 | 66,437.48 | 66,340.52 | 66,423.79 | 63.771007 |
2024-04-22 17:25:00
| 66,401.45 | 66,801.92 | 66,424.25 | 66,764.79 | 199.04313 |
2024-04-22 17:30:00
| 66,585.35 | 66,866 | 66,775.45 | 66,705.52 | 122.002307 |
2024-04-22 17:35:00
| 66,623.87 | 66,739.19 | 66,702.49 | 66,662.95 | 26.385982 |
2024-04-22 17:40:00
| 66,615.5 | 66,830.02 | 66,662.94 | 66,749.22 | 52.6839 |
2024-04-22 17:45:00
| 66,673.59 | 66,832.43 | 66,745.8 | 66,803.22 | 68.350138 |
2024-04-22 17:50:00
| 66,739.96 | 66,884.95 | 66,802.4 | 66,751.87 | 49.552136 |
2024-04-22 17:55:00
| 66,572.57 | 66,787.73 | 66,747.5 | 66,574.88 | 44.077897 |
2024-04-22 18:00:00
| 66,500 | 66,591.42 | 66,580.36 | 66,566.09 | 28.24275 |
2024-04-22 18:05:00
| 66,533.21 | 66,732.42 | 66,566.31 | 66,719.61 | 62.358825 |
2024-04-22 18:10:00
| 66,616.01 | 66,731.34 | 66,718.92 | 66,620.01 | 19.671292 |
2024-04-22 18:15:00
| 66,572.02 | 66,674.04 | 66,619.38 | 66,577.5 | 28.266257 |
2024-04-22 18:20:00
| 66,570 | 66,663.35 | 66,581.39 | 66,588.61 | 37.410726 |
2024-04-22 18:25:00
| 66,500.84 | 66,595.68 | 66,588.6 | 66,511.83 | 22.199579 |
2024-04-22 18:30:00
| 66,511.69 | 66,582.1 | 66,512.52 | 66,554.41 | 19.29802 |
2024-04-22 18:35:00
| 66,420.67 | 66,572.23 | 66,556.36 | 66,445.53 | 49.471407 |
2024-04-22 18:40:00
| 66,411.79 | 66,505.64 | 66,444.91 | 66,457.65 | 52.213283 |
2024-04-22 18:45:00
| 66,407.14 | 66,488.88 | 66,457.65 | 66,423 | 25.532718 |
2024-04-22 18:50:00
| 66,315 | 66,436.7 | 66,422.98 | 66,356.75 | 48.811696 |
2024-04-22 18:55:00
| 66,335.17 | 66,401.1 | 66,356.99 | 66,359.33 | 31.179103 |
2024-04-22 19:00:00
| 66,318.01 | 66,391.75 | 66,359.33 | 66,356.57 | 32.590539 |
2024-04-22 19:05:00
| 66,315.21 | 66,478.99 | 66,358.24 | 66,457.35 | 46.521994 |
2024-04-22 19:10:00
| 66,385.98 | 66,478.35 | 66,456.47 | 66,399.71 | 32.651296 |
2024-04-22 19:15:00
| 66,280 | 66,455.96 | 66,401.29 | 66,280.12 | 52.357264 |
2024-04-22 19:20:00
| 66,159.86 | 66,285.1 | 66,284.16 | 66,233.62 | 69.851598 |
2024-04-22 19:25:00
| 66,224.97 | 66,331.94 | 66,237.36 | 66,306.58 | 41.720284 |
2024-04-22 19:30:00
| 66,266.18 | 66,347.35 | 66,305.76 | 66,267.9 | 24.99942 |
2024-04-22 19:35:00
| 66,220.09 | 66,346.62 | 66,268.15 | 66,325.83 | 59.38706 |
2024-04-22 19:40:00
| 66,304.46 | 66,454 | 66,326.68 | 66,389.52 | 47.100605 |
2024-04-22 19:45:00
| 66,380.86 | 66,479.79 | 66,389.52 | 66,465.29 | 56.540171 |
2024-04-22 19:50:00
| 66,385.29 | 66,473.91 | 66,465.29 | 66,473.91 | 84.166177 |
2024-04-22 19:55:00
| 66,463.91 | 66,655.19 | 66,473.94 | 66,570.09 | 122.931871 |
2024-04-22 20:00:00
| 66,484.02 | 66,610 | 66,574.86 | 66,491.74 | 61.57367 |
2024-04-22 20:05:00
| 66,489.85 | 66,711.24 | 66,491.74 | 66,665.2 | 55.360362 |
2024-04-22 20:10:00
| 66,630.88 | 66,740.1 | 66,665.19 | 66,709.9 | 43.223146 |
2024-04-22 20:15:00
| 66,663.36 | 66,799.01 | 66,709.9 | 66,669.68 | 57.283173 |
2024-04-22 20:20:00
| 66,613.1 | 66,779.41 | 66,669.68 | 66,668.29 | 49.343556 |
2024-04-22 20:25:00
| 66,606.13 | 66,694 | 66,665.28 | 66,625 | 24.397474 |
2024-04-22 20:30:00
| 66,529.35 | 66,626.03 | 66,621.43 | 66,569.38 | 25.497866 |
2024-04-22 20:35:00
| 66,515.78 | 66,585.98 | 66,569.31 | 66,523.63 | 16.845572 |
2024-04-22 20:40:00
| 66,488.93 | 66,530.38 | 66,525.58 | 66,516.75 | 15.746404 |
2024-04-22 20:45:00
| 66,485.01 | 66,516.76 | 66,516.76 | 66,500.2 | 20.245858 |
2024-04-22 20:50:00
| 66,430.3 | 66,504.99 | 66,500.2 | 66,468.72 | 34.172405 |
2024-04-22 20:55:00
| 66,426.94 | 66,555.68 | 66,465.04 | 66,548.81 | 24.935482 |
2024-04-22 21:00:00
| 66,470.71 | 66,596.03 | 66,554.58 | 66,479.7 | 29.271796 |
2024-04-22 21:05:00
| 66,468.28 | 66,543.62 | 66,479.68 | 66,492.08 | 11.279195 |
2024-04-22 21:10:00
| 66,470.44 | 66,510.79 | 66,492.1 | 66,473.76 | 15.006249 |
2024-04-22 21:15:00
| 66,470 | 66,560.02 | 66,473.76 | 66,560.02 | 12.322781 |
2024-04-22 21:20:00
| 66,520.47 | 66,560.03 | 66,560.01 | 66,525.04 | 6.085017 |
2024-04-22 21:25:00
| 66,512.06 | 66,531.42 | 66,525.05 | 66,517.3 | 4.837565 |
2024-04-22 21:30:00
| 66,481.8 | 66,535.5 | 66,518.3 | 66,502.74 | 7.30797 |
2024-04-22 21:35:00
| 66,360.01 | 66,536.96 | 66,501.96 | 66,522.35 | 25.334599 |
2024-04-22 21:40:00
| 66,505.81 | 66,587.52 | 66,525.85 | 66,506.63 | 29.178292 |
2024-04-22 21:45:00
| 66,504.31 | 66,560.47 | 66,506.28 | 66,517.15 | 7.879472 |
2024-04-22 21:50:00
| 66,477.8 | 66,571.28 | 66,520.83 | 66,570.9 | 11.97537 |
2024-04-22 21:55:00
| 66,506.33 | 66,580.44 | 66,563.4 | 66,551.42 | 22.637605 |
2024-04-22 22:00:00
| 66,544.15 | 66,713.32 | 66,551.42 | 66,709.23 | 24.122095 |
2024-04-22 22:05:00
| 66,670.08 | 66,749.99 | 66,713.01 | 66,700 | 12.30549 |
2024-04-22 22:10:00
| 66,699.99 | 66,799.5 | 66,700 | 66,794.98 | 22.433648 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.