Open Time stringlengths 19 19 | Open float64 0.32 109k | High float64 0.32 110k | Low float64 0.3 109k | Close float64 0.32 109k | Volume float64 0 43M | Close Time stringlengths 23 23 | Quote Asset Volume float64 0 260M | Number of Trades int64 0 150k | Taker Buy Base Asset Volume float64 0 22.8M | Taker Buy Quote Asset Volume float64 0 100M | TP float64 0.32 109k | SMA_5 float64 0.32 109k ⌀ | SMA_10 float64 0.32 109k ⌀ | SMA_20 float64 0.32 109k ⌀ | EMA_5 float64 0.32 109k | EMA_10 float64 0.32 109k | EMA_20 float64 0.32 109k | VWAP_5 float64 0.32 109k ⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-09-30 09:17:00 | 286.6 | 286.6 | 286.5 | 286.5 | 51.393 | 2022-09-30 09:17:59.999 | 14,725.8242 | 114 | 17.297 | 4,957.3202 | 286.533333 | null | null | null | 286.5 | 286.5 | 286.5 | null |
2022-09-30 09:18:00 | 286.5 | 286.6 | 286.4 | 286.4 | 47.116 | 2022-09-30 09:18:59.999 | 13,498.0102 | 118 | 29 | 8,309.206 | 286.466667 | null | null | null | 286.466667 | 286.481818 | 286.490476 | null |
2022-09-30 09:19:00 | 286.4 | 286.5 | 286.1 | 286.1 | 116.57 | 2022-09-30 09:19:59.999 | 33,374.7534 | 178 | 38.988 | 11,163.9104 | 286.233333 | null | null | null | 286.344444 | 286.412397 | 286.453288 | null |
2022-09-30 09:20:00 | 286.2 | 286.3 | 286.1 | 286.3 | 120.934 | 2022-09-30 09:20:59.999 | 34,613.2403 | 122 | 105.924 | 30,318.0496 | 286.233333 | null | null | null | 286.32963 | 286.391961 | 286.438689 | null |
2022-09-30 09:21:00 | 286.3 | 286.3 | 286.1 | 286.1 | 39.201 | 2022-09-30 09:21:59.999 | 11,220.1366 | 78 | 12.015 | 3,439.5974 | 286.166667 | 286.28 | null | null | 286.253086 | 286.338877 | 286.406433 | 286.296759 |
2022-09-30 09:22:00 | 286.1 | 286.2 | 286 | 286 | 145.51 | 2022-09-30 09:22:59.999 | 41,629.8225 | 106 | 9.845 | 2,817.0879 | 286.066667 | 286.18 | null | null | 286.168724 | 286.277263 | 286.367725 | 286.199516 |
2022-09-30 09:23:00 | 286.1 | 286.1 | 285.8 | 285.9 | 395.14 | 2022-09-30 09:23:59.999 | 112,965.1594 | 200 | 67.675 | 19,350.8105 | 285.933333 | 286.08 | null | null | 286.07915 | 286.20867 | 286.32318 | 286.055434 |
2022-09-30 09:24:00 | 285.9 | 286.1 | 285.8 | 286.1 | 140.464 | 2022-09-30 09:24:59.999 | 40,154.6321 | 121 | 69.258 | 19,803.1054 | 286 | 286.08 | null | null | 286.0861 | 286.188912 | 286.301925 | 286.021527 |
2022-09-30 09:25:00 | 286.1 | 286.2 | 286 | 286.1 | 278.225 | 2022-09-30 09:25:59.999 | 79,614.9777 | 125 | 204.604 | 58,552.9539 | 286.1 | 286.04 | null | null | 286.090733 | 286.172746 | 286.282694 | 286.01774 |
2022-09-30 09:26:00 | 286.1 | 286.2 | 286 | 286.1 | 251.297 | 2022-09-30 09:26:59.999 | 71,895.5402 | 106 | 233.571 | 66,824.6679 | 286.1 | 286.04 | 286.16 | null | 286.093822 | 286.159519 | 286.265294 | 286.029993 |
2022-09-30 09:27:00 | 286.2 | 286.2 | 286 | 286 | 325.008 | 2022-09-30 09:27:59.999 | 92,983.4191 | 131 | 165.334 | 47,302.0796 | 286.066667 | 286.04 | 286.11 | null | 286.062548 | 286.130516 | 286.240028 | 286.034728 |
2022-09-30 09:28:00 | 286.1 | 286.1 | 286 | 286 | 108.955 | 2022-09-30 09:28:59.999 | 31,163.1643 | 81 | 20.343 | 5,820.1323 | 286.033333 | 286.06 | 286.07 | null | 286.041699 | 286.106786 | 286.217168 | 286.070883 |
2022-09-30 09:29:00 | 286 | 286.1 | 286 | 286 | 53.46 | 2022-09-30 09:29:59.999 | 15,292.2928 | 99 | 27.328 | 7,818.5408 | 286.033333 | 286.04 | 286.06 | null | 286.027799 | 286.08737 | 286.196486 | 286.0787 |
2022-09-30 09:30:00 | 286 | 286.1 | 285.9 | 286 | 36.225 | 2022-09-30 09:30:59.999 | 10,358.8813 | 94 | 15.282 | 4,370.6554 | 286 | 286.02 | 286.03 | null | 286.018533 | 286.071485 | 286.177773 | 286.067373 |
2022-09-30 09:31:00 | 286 | 286 | 285.9 | 285.9 | 51.096 | 2022-09-30 09:31:59.999 | 14,611.2014 | 86 | 28.55 | 8,165.3 | 285.933333 | 285.98 | 286.01 | null | 285.979022 | 286.040306 | 286.151318 | 286.041192 |
2022-09-30 09:32:00 | 286 | 286.2 | 285.9 | 286.1 | 556.461 | 2022-09-30 09:32:59.999 | 159,179.2613 | 141 | 548.294 | 156,843.4756 | 286.066667 | 286 | 286.02 | null | 286.019348 | 286.051159 | 286.146431 | 286.048505 |
2022-09-30 09:33:00 | 286.1 | 286.2 | 285.9 | 286 | 96.992 | 2022-09-30 09:33:59.999 | 27,745.0746 | 78 | 17.635 | 5,044.2554 | 286.033333 | 286 | 286.03 | null | 286.012899 | 286.041857 | 286.132485 | 286.048734 |
2022-09-30 09:34:00 | 285.9 | 286 | 285.9 | 285.9 | 62.182 | 2022-09-30 09:34:59.999 | 17,780.6439 | 78 | 28.101 | 8,036.886 | 285.933333 | 285.98 | 286.01 | null | 285.975266 | 286.016065 | 286.110344 | 286.040822 |
2022-09-30 09:35:00 | 286 | 286 | 285.9 | 286 | 52.867 | 2022-09-30 09:35:59.999 | 15,116.5506 | 71 | 18.753 | 5,363.358 | 285.966667 | 285.98 | 286 | null | 285.98351 | 286.013144 | 286.099835 | 286.037843 |
2022-09-30 09:36:00 | 285.9 | 286 | 285.9 | 285.9 | 55.825 | 2022-09-30 09:36:59.999 | 15,963.5549 | 73 | 33.287 | 9,519.9407 | 285.933333 | 285.98 | 285.98 | 286.07 | 285.955674 | 285.992573 | 286.080803 | 286.037244 |
2022-09-30 09:37:00 | 285.9 | 285.9 | 285.8 | 285.9 | 136.018 | 2022-09-30 09:37:59.999 | 38,875.2732 | 84 | 13.288 | 3,799.0392 | 285.866667 | 285.94 | 285.97 | 286.04 | 285.937116 | 285.975741 | 286.063583 | 285.93926 |
2022-09-30 09:38:00 | 285.8 | 285.9 | 285.6 | 285.7 | 122.048 | 2022-09-30 09:38:59.999 | 34,869.3831 | 126 | 35.86 | 10,245.5101 | 285.733333 | 285.88 | 285.94 | 286.005 | 285.858077 | 285.925606 | 286.028956 | 285.859395 |
2022-09-30 09:39:00 | 285.8 | 285.8 | 285.7 | 285.8 | 25.86 | 2022-09-30 09:39:59.999 | 7,389.3559 | 63 | 11.539 | 3,297.8462 | 285.766667 | 285.86 | 285.92 | 285.99 | 285.838718 | 285.902769 | 286.007151 | 285.841577 |
2022-09-30 09:40:00 | 285.7 | 285.8 | 285.6 | 285.7 | 106.755 | 2022-09-30 09:40:59.999 | 30,504.395 | 119 | 59.601 | 17,032.5235 | 285.7 | 285.8 | 285.89 | 285.96 | 285.792479 | 285.865902 | 285.977899 | 285.792916 |
2022-09-30 09:41:00 | 285.7 | 285.9 | 285.7 | 285.8 | 353.534 | 2022-09-30 09:41:59.999 | 101,031.0803 | 125 | 61.723 | 17,640.5318 | 285.8 | 285.78 | 285.88 | 285.945 | 285.794986 | 285.85392 | 285.960956 | 285.785749 |
2022-09-30 09:42:00 | 285.8 | 286.5 | 285.8 | 286.3 | 1,158.345 | 2022-09-30 09:42:59.999 | 331,411.1624 | 392 | 992.024 | 283,805.246 | 286.2 | 285.86 | 285.9 | 285.96 | 285.963324 | 285.935025 | 285.993246 | 286.051148 |
2022-09-30 09:43:00 | 286.4 | 286.6 | 286.3 | 286.5 | 177.318 | 2022-09-30 09:43:59.999 | 50,794.8694 | 188 | 128.086 | 36,696.6535 | 286.466667 | 286.02 | 285.95 | 285.99 | 286.142216 | 286.037748 | 286.041508 | 286.112882 |
2022-09-30 09:44:00 | 286.5 | 286.5 | 286.3 | 286.5 | 321.244 | 2022-09-30 09:44:59.999 | 92,010.7344 | 177 | 122.377 | 35,050.5452 | 286.433333 | 286.16 | 286.01 | 286.01 | 286.261477 | 286.121794 | 286.085174 | 286.165733 |
2022-09-30 09:45:00 | 286.5 | 286.6 | 286.5 | 286.6 | 115.539 | 2022-09-30 09:45:59.999 | 33,112.7247 | 100 | 108.012 | 30,956.2392 | 286.566667 | 286.34 | 286.07 | 286.035 | 286.374318 | 286.20874 | 286.134205 | 286.210909 |
2022-09-30 09:46:00 | 286.5 | 286.7 | 286.5 | 286.5 | 174.589 | 2022-09-30 09:46:59.999 | 50,036.3224 | 114 | 103.227 | 29,584.916 | 286.566667 | 286.48 | 286.13 | 286.055 | 286.416212 | 286.261697 | 286.169043 | 286.317421 |
2022-09-30 09:47:00 | 286.6 | 286.6 | 286.5 | 286.5 | 162.559 | 2022-09-30 09:47:59.999 | 46,587.9005 | 115 | 147.47 | 42,264.902 | 286.533333 | 286.52 | 286.19 | 286.08 | 286.444141 | 286.305025 | 286.200562 | 286.497302 |
2022-09-30 09:48:00 | 286.5 | 286.7 | 286.4 | 286.6 | 410.521 | 2022-09-30 09:48:59.999 | 117,639.1393 | 178 | 303.314 | 86,921.2687 | 286.566667 | 286.54 | 286.28 | 286.11 | 286.496094 | 286.358656 | 286.238604 | 286.52593 |
2022-09-30 09:49:00 | 286.6 | 286.7 | 286.4 | 286.7 | 324.64 | 2022-09-30 09:49:59.999 | 93,030.1599 | 163 | 272.886 | 78,200.0219 | 286.6 | 286.58 | 286.37 | 286.145 | 286.564063 | 286.420719 | 286.282547 | 286.571215 |
2022-09-30 09:50:00 | 286.7 | 286.8 | 286.6 | 286.7 | 328.493 | 2022-09-30 09:50:59.999 | 94,170.7158 | 206 | 143.891 | 41,253.7702 | 286.7 | 286.6 | 286.47 | 286.18 | 286.609375 | 286.471497 | 286.322304 | 286.601791 |
2022-09-30 09:51:00 | 286.7 | 286.7 | 286.6 | 286.6 | 76.964 | 2022-09-30 09:51:59.999 | 22,062.7152 | 85 | 25.521 | 7,316.8707 | 286.633333 | 286.62 | 286.55 | 286.215 | 286.60625 | 286.494861 | 286.348751 | 286.608359 |
2022-09-30 09:52:00 | 286.7 | 286.8 | 286.6 | 286.6 | 160.011 | 2022-09-30 09:52:59.999 | 45,874.7754 | 145 | 98.994 | 28,382.2853 | 286.666667 | 286.64 | 286.58 | 286.24 | 286.604167 | 286.513978 | 286.37268 | 286.62491 |
2022-09-30 09:53:00 | 286.6 | 286.7 | 286.5 | 286.5 | 178.133 | 2022-09-30 09:53:59.999 | 51,047.844 | 119 | 42.885 | 12,290.8458 | 286.566667 | 286.62 | 286.58 | 286.265 | 286.569445 | 286.511436 | 286.384805 | 286.63758 |
2022-09-30 09:54:00 | 286.6 | 286.8 | 286.4 | 286.7 | 361.835 | 2022-09-30 09:54:59.999 | 103,703.8565 | 163 | 281.301 | 80,625.4106 | 286.633333 | 286.62 | 286.6 | 286.305 | 286.612963 | 286.54572 | 286.414824 | 286.647226 |
2022-09-30 09:55:00 | 286.8 | 286.9 | 286.7 | 286.7 | 321.295 | 2022-09-30 09:55:59.999 | 92,152.6385 | 252 | 168.202 | 48,250.7464 | 286.766667 | 286.62 | 286.61 | 286.34 | 286.641975 | 286.573771 | 286.441984 | 286.666384 |
2022-09-30 09:56:00 | 286.8 | 286.8 | 286.5 | 286.6 | 121.629 | 2022-09-30 09:56:59.999 | 34,862.1726 | 101 | 42.336 | 12,137.7061 | 286.633333 | 286.62 | 286.62 | 286.375 | 286.627984 | 286.57854 | 286.457033 | 286.665092 |
2022-09-30 09:57:00 | 286.6 | 286.6 | 286.5 | 286.6 | 32.297 | 2022-09-30 09:57:59.999 | 9,254.6133 | 76 | 15.228 | 4,364.3448 | 286.566667 | 286.62 | 286.63 | 286.41 | 286.618656 | 286.582442 | 286.470649 | 286.661713 |
2022-09-30 09:58:00 | 286.5 | 286.6 | 286.4 | 286.4 | 151.094 | 2022-09-30 09:58:59.999 | 43,288.7645 | 98 | 18.462 | 5,289.7699 | 286.466667 | 286.6 | 286.61 | 286.445 | 286.54577 | 286.549271 | 286.46392 | 286.649023 |
2022-09-30 09:59:00 | 286.4 | 286.8 | 286.4 | 286.8 | 161.113 | 2022-09-30 09:59:59.999 | 46,189.2419 | 166 | 126.129 | 36,160.3962 | 286.666667 | 286.62 | 286.62 | 286.495 | 286.630514 | 286.594858 | 286.495928 | 286.659843 |
2022-09-30 10:00:00 | 286.8 | 286.9 | 286.6 | 286.8 | 432.123 | 2022-09-30 10:00:59.999 | 123,905.2186 | 187 | 376.025 | 107,822.7786 | 286.766667 | 286.64 | 286.63 | 286.55 | 286.687009 | 286.632156 | 286.524887 | 286.673023 |
2022-09-30 10:01:00 | 286.8 | 286.9 | 286.7 | 286.8 | 61.899 | 2022-09-30 10:01:59.999 | 17,753.0966 | 81 | 14.776 | 4,238.937 | 286.8 | 286.68 | 286.65 | 286.6 | 286.724673 | 286.662673 | 286.551088 | 286.688153 |
2022-09-30 10:02:00 | 286.7 | 286.8 | 286.7 | 286.8 | 85.886 | 2022-09-30 10:02:59.999 | 24,629.6778 | 83 | 61.616 | 17,671.4688 | 286.766667 | 286.72 | 286.67 | 286.625 | 286.749782 | 286.687642 | 286.574794 | 286.70011 |
2022-09-30 10:03:00 | 286.8 | 286.8 | 286.7 | 286.7 | 62.102 | 2022-09-30 10:03:59.999 | 17,806.7788 | 99 | 21.354 | 6,124.3272 | 286.733333 | 286.78 | 286.69 | 286.635 | 286.733188 | 286.689889 | 286.586719 | 286.746597 |
2022-09-30 10:04:00 | 286.8 | 286.8 | 286.6 | 286.7 | 31.307 | 2022-09-30 10:04:59.999 | 8,975.0959 | 67 | 12.3 | 3,526.4723 | 286.7 | 286.76 | 286.69 | 286.645 | 286.722125 | 286.691727 | 286.597507 | 286.763557 |
2022-09-30 10:05:00 | 286.6 | 286.9 | 286.6 | 286.8 | 114.622 | 2022-09-30 10:05:59.999 | 32,871.0805 | 121 | 90.019 | 25,815.8703 | 286.766667 | 286.76 | 286.7 | 286.655 | 286.748084 | 286.711413 | 286.616792 | 286.760782 |
2022-09-30 10:06:00 | 286.9 | 286.9 | 286.6 | 286.6 | 309.233 | 2022-09-30 10:06:59.999 | 88,666.4001 | 126 | 70.28 | 20,156.7042 | 286.7 | 286.72 | 286.7 | 286.66 | 286.698722 | 286.691156 | 286.615193 | 286.725594 |
2022-09-30 10:07:00 | 286.6 | 286.7 | 286.5 | 286.6 | 384.263 | 2022-09-30 10:07:59.999 | 110,121.7364 | 176 | 105.703 | 30,295.5812 | 286.6 | 286.68 | 286.7 | 286.665 | 286.665815 | 286.674582 | 286.613746 | 286.668149 |
2022-09-30 10:08:00 | 286.6 | 286.8 | 286.6 | 286.7 | 494.326 | 2022-09-30 10:08:59.999 | 141,721.8195 | 156 | 296.33 | 84,957.8462 | 286.7 | 286.68 | 286.73 | 286.67 | 286.67721 | 286.679204 | 286.621961 | 286.676919 |
2022-09-30 10:09:00 | 286.7 | 286.7 | 286.6 | 286.6 | 25.516 | 2022-09-30 10:09:59.999 | 7,313.9882 | 67 | 11.026 | 3,161.1542 | 286.633333 | 286.66 | 286.71 | 286.665 | 286.651473 | 286.664803 | 286.619869 | 286.675537 |
2022-09-30 10:10:00 | 286.7 | 286.7 | 286.6 | 286.6 | 50.726 | 2022-09-30 10:10:59.999 | 14,541.4785 | 80 | 34.069 | 9,767.5823 | 286.633333 | 286.62 | 286.69 | 286.66 | 286.634316 | 286.653021 | 286.617977 | 286.66558 |
2022-09-30 10:11:00 | 286.6 | 286.7 | 286.6 | 286.6 | 124.679 | 2022-09-30 10:11:59.999 | 35,735.9011 | 110 | 28.997 | 8,313.4399 | 286.633333 | 286.62 | 286.67 | 286.66 | 286.622877 | 286.643381 | 286.616265 | 286.651996 |
2022-09-30 10:12:00 | 286.7 | 286.8 | 286.5 | 286.7 | 602.529 | 2022-09-30 10:12:59.999 | 172,678.7931 | 189 | 309.296 | 88,655.086 | 286.666667 | 286.64 | 286.66 | 286.665 | 286.648585 | 286.653675 | 286.62424 | 286.674203 |
2022-09-30 10:13:00 | 286.6 | 286.7 | 286.5 | 286.5 | 24.013 | 2022-09-30 10:13:59.999 | 6,882.335 | 80 | 8.211 | 2,353.9792 | 286.566667 | 286.6 | 286.64 | 286.665 | 286.599056 | 286.625734 | 286.612407 | 286.655671 |
2022-09-30 10:14:00 | 286.6 | 286.7 | 286.5 | 286.6 | 179.051 | 2022-09-30 10:14:59.999 | 51,317.5144 | 88 | 60.574 | 17,362.0653 | 286.6 | 286.6 | 286.63 | 286.66 | 286.599371 | 286.621055 | 286.611226 | 286.646091 |
2022-09-30 10:15:00 | 286.6 | 286.7 | 286.5 | 286.7 | 90.577 | 2022-09-30 10:15:59.999 | 25,963.4916 | 72 | 79.371 | 22,752.1723 | 286.633333 | 286.62 | 286.62 | 286.66 | 286.632914 | 286.635409 | 286.61968 | 286.645593 |
2022-09-30 10:16:00 | 286.7 | 288.1 | 286.6 | 288 | 8,980.429 | 2022-09-30 10:16:59.999 | 2,582,493.464 | 1,882 | 6,595.753 | 1,896,237.9821 | 287.566667 | 286.9 | 286.76 | 286.73 | 287.088609 | 286.883516 | 286.751139 | 287.483246 |
2022-09-30 10:17:00 | 287.9 | 288 | 287.5 | 287.5 | 1,254.257 | 2022-09-30 10:17:59.999 | 360,975.805 | 341 | 315.245 | 90,698.5443 | 287.666667 | 287.06 | 286.85 | 286.775 | 287.22574 | 286.995604 | 286.822459 | 287.55183 |
2022-09-30 10:18:00 | 287.6 | 287.6 | 287.3 | 287.4 | 147.122 | 2022-09-30 10:18:59.999 | 42,286.2255 | 141 | 70.94 | 20,389.0597 | 287.433333 | 287.24 | 286.92 | 286.825 | 287.283826 | 287.069131 | 286.877463 | 287.552414 |
2022-09-30 10:19:00 | 287.3 | 287.4 | 287.1 | 287.2 | 101.202 | 2022-09-30 10:19:59.999 | 29,067.8235 | 135 | 21.22 | 6,096.1277 | 287.233333 | 287.36 | 286.98 | 286.845 | 287.255884 | 287.092925 | 286.908181 | 287.565488 |
2022-09-30 10:20:00 | 287.2 | 287.2 | 287.1 | 287.2 | 105.334 | 2022-09-30 10:20:59.999 | 30,251.1689 | 83 | 97.775 | 28,080.98 | 287.166667 | 287.46 | 287.04 | 286.865 | 287.237256 | 287.112393 | 286.935973 | 287.569494 |
2022-09-30 10:21:00 | 287.1 | 287.2 | 286.3 | 286.6 | 1,599.418 | 2022-09-30 10:21:59.999 | 458,490.7037 | 483 | 220.719 | 63,249.5352 | 286.7 | 287.18 | 287.04 | 286.855 | 287.024837 | 287.019231 | 286.903976 | 287.143817 |
2022-09-30 10:22:00 | 286.5 | 286.6 | 286.3 | 286.3 | 281.861 | 2022-09-30 10:22:59.999 | 80,725.3166 | 205 | 110.612 | 31,682.499 | 286.4 | 286.94 | 287 | 286.83 | 286.783225 | 286.888462 | 286.846454 | 286.756584 |
2022-09-30 10:23:00 | 286.4 | 286.6 | 286.3 | 286.5 | 172.389 | 2022-09-30 10:23:59.999 | 49,381.1001 | 101 | 135.774 | 38,891.5566 | 286.466667 | 286.76 | 287 | 286.82 | 286.688817 | 286.817832 | 286.813459 | 286.69042 |
2022-09-30 10:24:00 | 286.5 | 286.7 | 286.4 | 286.7 | 399.253 | 2022-09-30 10:24:59.999 | 114,398.2669 | 117 | 354.447 | 101,564.4905 | 286.6 | 286.66 | 287.01 | 286.82 | 286.692544 | 286.796408 | 286.802653 | 286.654832 |
2022-09-30 10:25:00 | 286.6 | 286.7 | 286.5 | 286.6 | 146.751 | 2022-09-30 10:25:59.999 | 42,061.7921 | 105 | 84.619 | 24,254.8279 | 286.6 | 286.54 | 287 | 286.81 | 286.661696 | 286.760698 | 286.783353 | 286.630998 |
2022-09-30 10:26:00 | 286.7 | 286.7 | 286.4 | 286.4 | 75.8 | 2022-09-30 10:26:59.999 | 21,723.132 | 109 | 20.771 | 5,952.8888 | 286.5 | 286.5 | 286.84 | 286.8 | 286.574464 | 286.695116 | 286.746843 | 286.519207 |
2022-09-30 10:27:00 | 286.5 | 286.6 | 286.4 | 286.6 | 103.185 | 2022-09-30 10:27:59.999 | 29,567.4743 | 111 | 89.253 | 25,575.9708 | 286.533333 | 286.56 | 286.75 | 286.8 | 286.582976 | 286.677822 | 286.732858 | 286.558274 |
2022-09-30 10:28:00 | 286.6 | 287 | 286.6 | 287 | 592.769 | 2022-09-30 10:28:59.999 | 169,937.6935 | 144 | 540.59 | 154,967.5523 | 286.866667 | 286.66 | 286.71 | 286.815 | 286.721984 | 286.7364 | 286.7583 | 286.708983 |
2022-09-30 10:29:00 | 287 | 287 | 286.9 | 287 | 23.512 | 2022-09-30 10:29:59.999 | 6,747.0286 | 56 | 14.358 | 4,120.746 | 286.966667 | 286.72 | 286.69 | 286.835 | 286.814656 | 286.784327 | 286.781319 | 286.761604 |
2022-09-30 10:30:00 | 286.9 | 287 | 286.5 | 286.6 | 173.924 | 2022-09-30 10:30:59.999 | 49,867.257 | 148 | 28.085 | 8,054.8559 | 286.7 | 286.72 | 286.63 | 286.835 | 286.743104 | 286.750813 | 286.764051 | 286.775019 |
2022-09-30 10:31:00 | 286.6 | 286.6 | 286.5 | 286.6 | 62.343 | 2022-09-30 10:31:59.999 | 17,862.5335 | 72 | 12.64 | 3,622.624 | 286.566667 | 286.76 | 286.63 | 286.835 | 286.695403 | 286.723393 | 286.748427 | 286.78324 |
2022-09-30 10:32:00 | 286.5 | 286.6 | 286.4 | 286.6 | 103.042 | 2022-09-30 10:32:59.999 | 29,518.6362 | 133 | 48.282 | 13,833.0416 | 286.533333 | 286.76 | 286.66 | 286.83 | 286.663602 | 286.700958 | 286.734291 | 286.783277 |
2022-09-30 10:33:00 | 286.5 | 286.6 | 286.5 | 286.5 | 36.159 | 2022-09-30 10:33:59.999 | 10,361.5256 | 60 | 19.721 | 5,652.0386 | 286.533333 | 286.66 | 286.66 | 286.83 | 286.609068 | 286.66442 | 286.711977 | 286.636732 |
2022-09-30 10:34:00 | 286.6 | 286.6 | 286.4 | 286.4 | 15.82 | 2022-09-30 10:34:59.999 | 4,532.8488 | 52 | 4.427 | 1,268.7782 | 286.466667 | 286.54 | 286.63 | 286.82 | 286.539379 | 286.616344 | 286.682265 | 286.610031 |
2022-09-30 10:35:00 | 286.4 | 286.8 | 286.4 | 286.7 | 245.186 | 2022-09-30 10:35:59.999 | 70,256.871 | 136 | 147.607 | 42,301.1344 | 286.633333 | 286.56 | 286.64 | 286.82 | 286.592919 | 286.631554 | 286.683954 | 286.588553 |
2022-09-30 10:36:00 | 286.7 | 287 | 286.7 | 287 | 59.989 | 2022-09-30 10:36:59.999 | 17,210.1412 | 100 | 49.458 | 14,189.1572 | 286.9 | 286.64 | 286.7 | 286.77 | 286.728613 | 286.698544 | 286.714054 | 286.632117 |
2022-09-30 10:37:00 | 287 | 287 | 286.9 | 286.9 | 31.084 | 2022-09-30 10:37:59.999 | 8,919.5674 | 64 | 15.678 | 4,499.586 | 286.933333 | 286.7 | 286.73 | 286.74 | 286.785742 | 286.735172 | 286.731763 | 286.682452 |
2022-09-30 10:38:00 | 287 | 287 | 286.7 | 286.8 | 81.593 | 2022-09-30 10:38:59.999 | 23,401.1367 | 101 | 18.778 | 5,385.6467 | 286.833333 | 286.76 | 286.71 | 286.71 | 286.790495 | 286.746959 | 286.738262 | 286.723273 |
2022-09-30 10:39:00 | 286.7 | 286.8 | 286.6 | 286.6 | 38.114 | 2022-09-30 10:39:59.999 | 10,926.0521 | 68 | 13.068 | 3,746.7752 | 286.666667 | 286.8 | 286.67 | 286.68 | 286.726996 | 286.720239 | 286.725094 | 286.727444 |
2022-09-30 10:40:00 | 286.6 | 286.8 | 286.6 | 286.7 | 182.039 | 2022-09-30 10:40:59.999 | 52,189.1298 | 108 | 61.424 | 17,610.6529 | 286.7 | 286.8 | 286.68 | 286.655 | 286.717998 | 286.716559 | 286.722704 | 286.773467 |
2022-09-30 10:41:00 | 286.7 | 286.7 | 286.5 | 286.6 | 58.98 | 2022-09-30 10:41:59.999 | 16,905.0733 | 64 | 16.949 | 4,859.0471 | 286.6 | 286.72 | 286.68 | 286.655 | 286.678665 | 286.695367 | 286.711018 | 286.727982 |
2022-09-30 10:42:00 | 286.6 | 286.7 | 286.5 | 286.6 | 185.089 | 2022-09-30 10:42:59.999 | 53,050.1922 | 130 | 141.596 | 40,585.1237 | 286.6 | 286.66 | 286.68 | 286.67 | 286.652443 | 286.678027 | 286.700445 | 286.672888 |
2022-09-30 10:43:00 | 286.7 | 286.8 | 286.6 | 286.7 | 170.212 | 2022-09-30 10:43:59.999 | 48,800.0029 | 109 | 142.224 | 40,776.8515 | 286.7 | 286.64 | 286.7 | 286.68 | 286.668296 | 286.682022 | 286.700403 | 286.659527 |
2022-09-30 10:44:00 | 286.7 | 286.8 | 286.6 | 286.6 | 468.284 | 2022-09-30 10:44:59.999 | 134,250.2254 | 117 | 64.345 | 18,447.9147 | 286.666667 | 286.64 | 286.72 | 286.675 | 286.64553 | 286.667109 | 286.69084 | 286.662412 |
2022-09-30 10:45:00 | 286.7 | 286.7 | 286.5 | 286.5 | 47.497 | 2022-09-30 10:45:59.999 | 13,612.5608 | 79 | 13.09 | 3,752.7154 | 286.566667 | 286.6 | 286.7 | 286.67 | 286.59702 | 286.636726 | 286.672665 | 286.650165 |
2022-09-30 10:46:00 | 286.6 | 286.6 | 286.2 | 286.2 | 271.847 | 2022-09-30 10:46:59.999 | 77,843.8505 | 178 | 31.453 | 9,006.9826 | 286.333333 | 286.52 | 286.62 | 286.66 | 286.46468 | 286.557321 | 286.627649 | 286.577395 |
2022-09-30 10:47:00 | 286.2 | 286.2 | 286 | 286 | 337.277 | 2022-09-30 10:47:59.999 | 96,491.0006 | 219 | 167.049 | 47,796.9332 | 286.066667 | 286.4 | 286.53 | 286.63 | 286.309787 | 286.45599 | 286.567873 | 286.44116 |
2022-09-30 10:48:00 | 286 | 286.2 | 286 | 286.1 | 215.353 | 2022-09-30 10:48:59.999 | 61,610.0819 | 110 | 176.721 | 50,561.1398 | 286.1 | 286.28 | 286.46 | 286.585 | 286.239858 | 286.391265 | 286.523314 | 286.35347 |
2022-09-30 10:49:00 | 286.1 | 286.2 | 286.1 | 286.1 | 17.611 | 2022-09-30 10:49:59.999 | 5,039.4772 | 50 | 9.701 | 2,776.4262 | 286.133333 | 286.18 | 286.41 | 286.54 | 286.193239 | 286.338307 | 286.482998 | 286.184242 |
2022-09-30 10:50:00 | 286.1 | 286.1 | 286 | 286 | 105.654 | 2022-09-30 10:50:59.999 | 30,222.1 | 84 | 13.175 | 3,769.3675 | 286.033333 | 286.08 | 286.34 | 286.51 | 286.128826 | 286.276797 | 286.436998 | 286.148253 |
2022-09-30 10:51:00 | 286.1 | 286.1 | 285.8 | 285.9 | 165.622 | 2022-09-30 10:51:59.999 | 47,355.2819 | 162 | 20.82 | 5,952.6654 | 285.933333 | 286.02 | 286.27 | 286.475 | 286.05255 | 286.208288 | 286.385856 | 286.046165 |
2022-09-30 10:52:00 | 285.8 | 285.9 | 285.1 | 285.4 | 787.941 | 2022-09-30 10:52:59.999 | 224,842.994 | 506 | 224.739 | 64,138.2825 | 285.466667 | 285.9 | 286.15 | 286.415 | 285.835034 | 286.061327 | 286.291965 | 285.68745 |
2022-09-30 10:53:00 | 285.4 | 285.4 | 285.1 | 285.4 | 869.027 | 2022-09-30 10:53:59.999 | 247,849.9002 | 223 | 159.499 | 45,504.6794 | 285.3 | 285.76 | 286.02 | 286.36 | 285.690022 | 285.941086 | 286.207016 | 285.468755 |
2022-09-30 10:54:00 | 285.4 | 285.5 | 285.3 | 285.4 | 84.598 | 2022-09-30 10:54:59.999 | 24,147.2139 | 140 | 38.043 | 10,860.5531 | 285.4 | 285.62 | 285.9 | 286.31 | 285.593348 | 285.842706 | 286.130157 | 285.460051 |
2022-09-30 10:55:00 | 285.4 | 285.5 | 285.2 | 285.4 | 259.462 | 2022-09-30 10:55:59.999 | 74,027.7552 | 173 | 83.449 | 23,812.2167 | 285.366667 | 285.5 | 285.79 | 286.245 | 285.528899 | 285.762214 | 286.060618 | 285.420912 |
2022-09-30 10:56:00 | 285.4 | 285.4 | 285.2 | 285.3 | 156.438 | 2022-09-30 10:56:59.999 | 44,633.5491 | 112 | 60.074 | 17,140.9268 | 285.3 | 285.38 | 285.7 | 286.16 | 285.452599 | 285.678175 | 285.988178 | 285.372808 |
End of preview. Expand in Data Studio
README.md exists but content is empty.
- Downloads last month
- 3